Public Svc Enterprises (NY: PEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2024	74.09	74.20	73.37	73.84	1,609,827	-0.42(-0.56%)
Jun 05, 2024	73.51	74.61	73.23	74.26	2,444,078	+0.52(+0.70%)
Jun 04, 2024	73.79	74.29	73.08	73.74	2,780,401	-0.20(-0.27%)
Jun 03, 2024	74.90	75.18	73.86	73.94	3,004,632	-1.21(-1.61%)
May 31, 2024	73.61	75.21	73.43	75.15	6,564,905	+1.84(+2.50%)
May 30, 2024	72.87	73.60	72.62	73.31	2,442,495	+0.70(+0.97%)
May 29, 2024	73.34	73.74	72.57	72.61	2,286,689	-1.33(-1.80%)
May 28, 2024	74.46	74.77	73.81	73.94	2,058,945	-0.50(-0.67%)
May 24, 2024	73.30	74.46	72.88	74.44	3,046,129	+1.48(+2.03%)
May 23, 2024	73.55	73.72	72.71	72.96	2,164,823	-0.77(-1.05%)
May 22, 2024	74.04	74.45	73.55	73.73	2,540,583	-0.81(-1.09%)
May 21, 2024	73.72	74.56	73.65	74.54	1,653,625	+0.83(+1.13%)
May 20, 2024	73.94	74.00	73.48	73.71	2,142,702	-0.23(-0.31%)
May 17, 2024	73.79	74.14	73.22	73.94	1,922,212	+0.32(+0.43%)
May 16, 2024	73.92	74.51	73.47	73.62	2,107,049	-0.23(-0.31%)
May 15, 2024	73.86	74.12	73.50	73.85	2,363,041	+0.70(+0.96%)
May 14, 2024	73.22	73.35	72.58	73.15	1,895,239	+0.25(+0.34%)
May 13, 2024	73.42	73.89	72.80	72.90	2,861,671	-0.52(-0.70%)
May 10, 2024	73.15	73.77	72.89	73.41	3,085,564	+0.41(+0.56%)
May 09, 2024	71.98	73.06	71.80	73.01	2,313,058	+1.03(+1.43%)
May 08, 2024	71.22	72.34	70.91	71.98	3,953,613	+0.58(+0.81%)
May 07, 2024	71.41	71.63	70.93	71.40	3,944,675	+0.63(+0.90%)
May 06, 2024	70.08	70.83	69.71	70.77	2,081,255	+0.88(+1.26%)
May 03, 2024	69.91	69.97	69.15	69.88	2,412,918	+0.43(+0.61%)
May 02, 2024	69.35	69.64	68.91	69.46	3,601,871	+0.21(+0.30%)
May 01, 2024	68.31	69.89	67.73	69.25	4,849,010	+0.72(+1.06%)
Apr 30, 2024	67.00	69.23	66.04	68.52	4,930,366	+0.44(+0.64%)
Apr 29, 2024	67.56	68.31	67.52	68.09	2,954,135	+0.81(+1.21%)
Apr 26, 2024	67.58	67.84	67.11	67.27	2,997,215	-0.27(-0.40%)
Apr 25, 2024	66.47	67.75	66.06	67.54	2,547,767	+0.85(+1.28%)
Apr 24, 2024	65.39	66.80	64.83	66.69	3,493,952	+0.73(+1.11%)
Apr 23, 2024	65.99	66.68	65.76	65.95	2,196,525	-0.22(-0.33%)
Apr 22, 2024	65.25	66.53	65.10	66.17	2,706,952	+0.96(+1.48%)
Apr 19, 2024	64.74	65.39	64.73	65.21	2,978,839	+0.63(+0.98%)
Apr 18, 2024	64.70	64.97	64.29	64.58	2,168,086	+0.07(+0.11%)
Apr 17, 2024	64.23	64.76	63.88	64.51	2,164,768	+0.74(+1.17%)
Apr 16, 2024	64.51	64.54	63.51	63.76	2,244,313	-0.91(-1.41%)
Apr 15, 2024	65.88	66.00	64.44	64.67	1,748,961	-0.66(-1.02%)
Apr 12, 2024	65.93	66.32	65.27	65.34	2,033,376	-0.58(-0.87%)
Apr 11, 2024	66.45	66.45	65.47	65.91	1,898,931	-0.12(-0.18%)
Apr 10, 2024	65.61	66.15	65.32	66.03	3,207,919	-0.62(-0.94%)
Apr 09, 2024	66.54	66.87	66.10	66.66	2,910,038	+0.41(+0.61%)
Apr 08, 2024	65.94	66.60	65.65	66.25	1,867,149	+0.27(+0.41%)
Apr 05, 2024	65.27	66.12	64.92	65.98	1,907,837	+0.41(+0.62%)
Apr 04, 2024	66.61	66.70	65.26	65.58	2,571,082	-0.53(-0.80%)
Apr 03, 2024	65.88	66.33	65.49	66.10	3,807,681	+0.22(+0.33%)
Apr 02, 2024	65.94	66.97	65.82	65.88	3,862,983	-0.22(-0.33%)
Apr 01, 2024	65.99	66.19	65.25	66.10	2,996,894	-0.14(-0.21%)
Mar 28, 2024	66.14	66.40	66.38	66.24	3,076,217	+0.13(+0.19%)
Mar 27, 2024	65.68	66.11	65.48	66.11	3,404,004	+1.13(+1.74%)
Mar 26, 2024	64.85	65.65	64.61	64.98	3,903,122	+0.19(+0.29%)
Mar 25, 2024	64.60	64.83	64.01	64.79	3,823,154	+0.29(+0.45%)
Mar 22, 2024	63.81	64.83	63.75	64.51	3,945,292	+1.18(+1.86%)
Mar 21, 2024	63.68	63.95	63.17	63.33	2,609,327	-0.05(-0.08%)
Mar 20, 2024	63.30	64.01	63.03	63.38	3,423,598	-0.18(-0.28%)
Mar 19, 2024	63.79	63.91	63.19	63.55	2,337,999	+0.04(+0.06%)
Mar 18, 2024	62.98	63.53	62.80	63.51	2,879,592	+0.25(+0.39%)
Mar 15, 2024	63.29	64.09	63.08	63.27	5,581,424	-0.21(-0.33%)
Mar 14, 2024	63.66	63.66	62.89	63.47	2,317,597	+0.06(+0.09%)
Mar 13, 2024	63.73	64.10	63.35	63.41	2,536,273	-0.08(-0.13%)
Mar 12, 2024	64.00	64.23	63.10	63.49	2,163,734	-0.93(-1.45%)
Mar 11, 2024	63.80	64.71	63.41	64.43	2,592,399	+0.68(+1.07%)
Mar 08, 2024	64.97	65.06	63.61	63.74	3,457,694	-0.99(-1.53%)
Mar 07, 2024	64.70	64.85	64.02	64.73	3,559,887	+0.96(+1.51%)
Mar 06, 2024	63.53	63.85	63.12	63.77	3,092,034	+0.67(+1.06%)
Mar 05, 2024	62.64	64.15	62.48	63.10	3,951,680	+0.84(+1.34%)
Mar 04, 2024	60.96	62.43	60.92	62.27	3,293,572	+1.10(+1.80%)
Mar 01, 2024	61.17	61.44	60.42	61.17	4,220,980	-0.16(-0.26%)
Feb 29, 2024	61.79	62.03	61.06	61.32	4,705,977	-0.23(-0.37%)
Feb 28, 2024	60.53	61.61	60.30	61.55	3,994,309	+1.03(+1.71%)
Feb 27, 2024	58.96	61.02	58.64	60.52	4,147,070	+1.91(+3.25%)
Feb 26, 2024	59.53	59.53	58.27	58.61	3,230,443	-1.09(-1.83%)
Feb 23, 2024	59.58	59.95	59.33	59.70	2,670,880	+0.37(+0.63%)
Feb 22, 2024	59.51	59.61	59.05	59.33	3,277,729	-0.76(-1.26%)
Feb 21, 2024	59.48	60.10	59.16	60.09	2,773,714	+1.01(+1.71%)
Feb 20, 2024	58.84	59.55	58.55	59.07	2,264,342	+0.31(+0.54%)
Feb 16, 2024	58.28	59.06	58.00	58.76	2,453,843	+0.19(+0.32%)
Feb 15, 2024	58.05	58.83	57.94	58.57	2,685,939	+0.82(+1.41%)
Feb 14, 2024	57.59	58.16	57.44	57.76	2,837,227	+0.22(+0.38%)
Feb 13, 2024	57.98	58.33	56.41	57.54	2,366,391	-0.77(-1.31%)
Feb 12, 2024	57.40	58.35	57.20	58.31	2,010,051	+0.89(+1.56%)
Feb 09, 2024	57.03	57.61	56.83	57.41	1,461,680	+0.22(+0.38%)
Feb 08, 2024	57.66	57.77	56.54	57.20	2,841,859	-0.80(-1.37%)
Feb 07, 2024	58.11	58.25	57.55	57.99	3,804,361	+0.03(+0.05%)
Feb 06, 2024	57.06	58.25	56.93	57.96	3,925,821	+0.77(+1.34%)
Feb 05, 2024	56.70	57.85	56.25	57.20	4,190,471	+0.00(+0.00%)
Feb 02, 2024	57.48	57.70	56.62	57.20	3,299,168	-0.82(-1.41%)
Feb 01, 2024	56.69	58.01	56.35	58.01	2,344,530	+1.02(+1.79%)
Jan 31, 2024	57.69	57.97	56.70	56.99	2,836,028	-0.26(-0.45%)
Jan 30, 2024	56.89	57.51	56.61	57.25	1,939,322	+0.23(+0.40%)
Jan 29, 2024	56.64	57.21	56.26	57.02	2,027,613	+0.34(+0.61%)
Jan 26, 2024	56.72	56.87	56.36	56.68	1,707,457	+0.20(+0.35%)
Jan 25, 2024	56.36	56.60	55.93	56.48	3,133,342	+0.48(+0.86%)
Jan 24, 2024	57.42	57.47	55.87	56.00	2,710,712	-1.15(-2.01%)
Jan 23, 2024	56.89	57.24	56.73	57.15	2,075,562	+0.12(+0.21%)
Jan 22, 2024	57.21	57.79	56.98	57.03	2,325,261	-0.51(-0.89%)
Jan 19, 2024	57.61	57.63	56.97	57.54	2,851,715	+0.22(+0.38%)
Jan 18, 2024	57.43	57.59	56.81	57.32	2,745,601	-0.47(-0.82%)
Jan 17, 2024	57.98	58.74	57.32	57.80	2,523,245	-0.55(-0.94%)
Jan 16, 2024	59.04	59.18	58.15	58.35	2,891,955	-0.93(-1.58%)
Jan 12, 2024	59.75	59.92	59.05	59.28	4,921,117	+0.01(+0.02%)
Jan 11, 2024	60.71	60.74	58.85	59.27	2,681,626	-1.67(-2.74%)
Jan 10, 2024	60.67	61.13	60.28	60.94	2,010,784	+0.19(+0.31%)
Jan 09, 2024	60.82	60.96	60.40	60.75	1,686,356	-0.35(-0.58%)
Jan 08, 2024	60.71	61.24	60.40	61.11	2,046,098	+0.44(+0.73%)
Jan 05, 2024	60.51	60.83	60.16	60.67	2,753,636	-0.06(-0.10%)
Jan 04, 2024	60.71	61.14	60.30	60.73	2,695,616	-0.02(-0.03%)
Jan 03, 2024	60.55	60.77	60.14	60.74	2,880,254	+0.27(+0.44%)
Jan 02, 2024	59.81	60.74	59.68	60.48	2,431,756	+0.38(+0.64%)
Dec 29, 2023	59.62	60.14	59.56	60.10	2,016,687	+0.18(+0.30%)
Dec 28, 2023	59.41	60.03	59.41	59.92	1,347,937	+0.30(+0.51%)
Dec 27, 2023	59.59	59.85	59.38	59.61	1,620,976	-0.06(-0.10%)
Dec 26, 2023	59.46	59.94	59.46	59.67	1,238,692	+0.07(+0.12%)
Dec 22, 2023	59.66	60.19	59.59	59.60	2,099,629	+0.29(+0.50%)
Dec 21, 2023	59.75	60.06	59.00	59.31	2,229,878	-0.38(-0.64%)
Dec 20, 2023	60.90	61.20	59.67	59.69	2,811,233	-1.41(-2.30%)
Dec 19, 2023	60.75	61.11	60.36	61.10	2,202,963	+0.46(+0.76%)
Dec 18, 2023	60.53	60.70	60.13	60.64	3,171,371	+0.16(+0.26%)
Dec 15, 2023	61.27	61.51	59.87	60.48	6,947,156	-1.42(-2.29%)
Dec 14, 2023	63.74	63.83	61.70	61.89	4,535,567	-1.51(-2.39%)
Dec 13, 2023	61.65	63.62	61.18	63.41	3,148,862	+1.99(+3.25%)
Dec 12, 2023	62.03	62.03	61.27	61.41	1,640,452	-0.48(-0.78%)
Dec 11, 2023	61.29	62.00	61.11	61.89	2,608,119	+0.40(+0.66%)
Dec 08, 2023	61.31	61.50	60.74	61.49	2,884,742	+0.15(+0.24%)
Dec 07, 2023	61.78	62.20	61.22	61.34	3,294,539	-0.20(-0.32%)
Dec 06, 2023	61.31	61.69	61.02	61.54	4,040,681	+0.57(+0.94%)
Dec 05, 2023	61.61	61.61	60.67	60.97	3,526,908	-0.66(-1.07%)
Dec 04, 2023	61.22	62.30	61.02	61.63	2,631,924	-0.14(-0.22%)
Dec 01, 2023	60.78	61.95	60.63	61.76	3,659,405	+0.96(+1.59%)
Nov 30, 2023	61.53	61.76	60.66	60.80	18,755,730	-0.84(-1.36%)
Nov 29, 2023	62.72	62.89	61.57	61.64	3,978,028	-1.08(-1.72%)
Nov 28, 2023	62.93	63.47	62.70	62.72	2,811,693	-0.04(-0.06%)
Nov 27, 2023	63.49	63.52	62.68	62.76	3,469,467	-0.63(-1.00%)
Nov 24, 2023	63.19	63.48	62.88	63.39	1,231,873	+0.43(+0.68%)
Nov 22, 2023	62.72	62.99	62.22	62.96	2,057,112	+0.50(+0.80%)
Nov 21, 2023	62.56	62.79	62.01	62.47	2,891,045	+0.13(+0.20%)
Nov 20, 2023	61.76	62.37	61.24	62.34	3,495,194	+0.25(+0.41%)
Nov 17, 2023	62.08	62.34	61.68	62.09	2,162,396	+0.28(+0.46%)
Nov 16, 2023	61.62	62.11	61.57	61.80	2,840,170	+0.56(+0.92%)
Nov 15, 2023	61.45	62.05	60.90	61.24	2,642,550	-0.36(-0.59%)
Nov 14, 2023	60.85	61.66	60.59	61.60	3,534,355	+1.86(+3.11%)
Nov 13, 2023	59.90	60.06	59.28	59.74	1,987,495	-0.26(-0.44%)
Nov 10, 2023	59.79	60.04	59.42	60.00	1,875,334	+0.56(+0.95%)
Nov 09, 2023	60.24	60.55	59.34	59.44	1,863,313	-0.64(-1.07%)
Nov 08, 2023	60.31	60.65	59.40	60.08	2,683,863	-0.59(-0.98%)
Nov 07, 2023	61.51	61.51	60.39	60.67	2,228,469	-0.70(-1.14%)
Nov 06, 2023	61.95	62.16	61.14	61.38	3,264,131	-0.56(-0.90%)
Nov 03, 2023	62.57	62.63	61.88	61.93	2,606,059	+0.17(+0.27%)
Nov 02, 2023	60.57	62.04	60.57	61.76	3,161,682	+1.01(+1.67%)
Nov 01, 2023	59.73	61.22	59.57	60.75	3,575,551	+0.71(+1.18%)
Oct 31, 2023	59.83	60.25	58.85	60.04	4,053,873	+1.45(+2.48%)
Oct 30, 2023	58.94	59.49	58.22	58.59	2,516,821	+0.05(+0.08%)
Oct 27, 2023	59.41	59.57	58.27	58.54	2,258,057	-1.06(-1.78%)
Oct 26, 2023	59.23	59.97	59.04	59.60	2,645,027	+0.59(+1.01%)
Oct 25, 2023	58.61	59.18	58.55	59.01	2,356,669	+0.11(+0.18%)
Oct 24, 2023	58.17	59.32	58.01	58.90	2,857,108	+1.29(+2.23%)
Oct 23, 2023	56.91	58.33	56.71	57.62	2,650,307	-0.14(-0.24%)
Oct 20, 2023	58.21	58.87	57.73	57.75	3,320,039	-0.52(-0.89%)
Oct 19, 2023	58.39	59.16	58.21	58.27	1,989,571	-0.35(-0.60%)
Oct 18, 2023	59.04	59.26	58.22	58.62	2,393,015	-0.60(-1.02%)
Oct 17, 2023	58.98	59.50	58.83	59.22	1,776,598	-0.08(-0.13%)
Oct 16, 2023	59.52	59.73	58.91	59.30	2,029,196	+0.09(+0.15%)
Oct 13, 2023	59.41	59.70	58.89	59.21	2,936,288	+0.22(+0.38%)
Oct 12, 2023	58.92	59.83	58.39	58.99	3,990,241	-0.19(-0.33%)
Oct 11, 2023	57.68	59.24	57.54	59.18	2,663,582	+1.68(+2.91%)
Oct 10, 2023	56.90	57.77	56.86	57.51	2,452,825	+0.62(+1.10%)
Oct 09, 2023	55.78	56.90	55.77	56.89	2,536,059	+1.06(+1.90%)
Oct 06, 2023	54.29	56.02	53.63	55.82	3,230,802	+0.74(+1.34%)
Oct 05, 2023	54.55	55.20	54.15	55.08	3,887,355	+0.43(+0.78%)
Oct 04, 2023	54.30	54.78	53.37	54.66	3,562,469	+0.57(+1.06%)
Oct 03, 2023	52.89	54.34	52.31	54.08	3,560,125	+0.82(+1.54%)
Oct 02, 2023	55.11	55.39	52.74	53.26	4,262,131	-2.16(-3.90%)
Sep 29, 2023	55.75	55.84	54.94	55.42	3,060,217	+0.24(+0.44%)
Sep 28, 2023	56.54	56.70	55.06	55.18	2,862,944	-1.21(-2.14%)
Sep 27, 2023	56.91	57.10	56.22	56.39	2,421,408	-0.56(-0.97%)
Sep 26, 2023	58.60	58.71	56.70	56.94	1,768,334	-1.77(-3.02%)
Sep 25, 2023	58.58	58.79	58.41	58.72	1,321,058	-0.22(-0.38%)
Sep 22, 2023	58.66	59.21	58.38	58.94	2,134,469	+0.08(+0.13%)
Sep 21, 2023	59.05	59.66	58.48	58.86	2,125,214	-0.25(-0.43%)
Sep 20, 2023	59.29	59.75	58.86	59.12	2,630,757	+0.08(+0.13%)
Sep 19, 2023	59.61	60.03	59.04	59.04	3,249,006	-0.69(-1.16%)
Sep 18, 2023	59.87	59.93	59.21	59.73	3,418,359	-0.02(-0.03%)
Sep 15, 2023	59.66	60.37	59.53	59.75	5,531,395	-0.04(-0.07%)
Sep 14, 2023	59.68	60.07	59.38	59.79	3,845,408	+0.49(+0.82%)
Sep 13, 2023	59.20	60.00	59.11	59.30	4,419,480	+0.25(+0.43%)
Sep 12, 2023	59.22	59.22	58.70	59.05	2,304,092	-0.17(-0.28%)
Sep 11, 2023	59.02	59.63	58.95	59.21	1,826,611	+0.01(+0.02%)
Sep 08, 2023	58.79	59.41	58.54	59.20	2,201,374	+0.61(+1.05%)
Sep 07, 2023	57.66	58.84	57.50	58.59	2,669,598	+1.45(+2.54%)
Sep 06, 2023	56.91	57.21	56.56	57.14	2,803,714	+0.35(+0.61%)
Sep 05, 2023	58.33	58.45	56.58	56.79	3,182,099	-1.56(-2.68%)