Public Service Enterprise (PEG) went public on January 2, 1980, when it opened at a split-adjusted price of $0.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $79.64 | $80.59 | $78.28 | $79.48 | 6,887,800 |
April 2025 | $82.23 | $84.76 | $74.67 | $79.93 | 64,392,600 |
March 2025 | $80.65 | $84.56 | $76.86 | $82.30 | 70,343,500 |
February 2025 | $81.85 | $85.57 | $79.22 | $80.50 | 49,979,800 |
January 2025 | $84.47 | $90.26 | $79.56 | $82.87 | 47,416,300 |
December 2024 | $93.49 | $93.59 | $81.48 | $83.82 | 46,911,300 |
November 2024 | $88.09 | $93.82 | $79.81 | $92.91 | 52,201,500 |
October 2024 | $87.93 | $90.84 | $83.94 | $88.09 | 54,857,400 |
September 2024 | $78.93 | $88.10 | $77.76 | $87.90 | 60,027,400 |
August 2024 | $78.23 | $80.08 | $75.18 | $78.96 | 56,098,900 |
July 2024 | $72.69 | $79.21 | $71.49 | $78.00 | 61,086,100 |
June 2024 | $73.24 | $73.52 | $70.30 | $72.07 | 54,908,900 |
May 2024 | $66.80 | $73.54 | $66.24 | $73.49 | 61,790,000 |
April 2024 | $64.53 | $67.70 | $62.11 | $67.01 | 59,692,400 |
March 2024 | $59.81 | $65.01 | $59.08 | $64.78 | 65,502,500 |
February 2024 | $55.43 | $60.66 | $55.01 | $59.97 | 60,076,000 |
January 2024 | $58.49 | $59.88 | $54.63 | $55.73 | 52,861,900 |
December 2023 | $59.44 | $62.42 | $57.69 | $58.77 | 56,539,200 |
November 2023 | $58.41 | $62.11 | $57.97 | $59.46 | 71,207,100 |
October 2023 | $53.89 | $58.92 | $51.15 | $58.71 | 62,259,600 |
September 2023 | $57.93 | $59.04 | $53.72 | $54.20 | 54,343,100 |
August 2023 | $60.57 | $61.59 | $55.99 | $57.61 | 50,207,000 |
July 2023 | $58.86 | $61.74 | $58.22 | $59.53 | 40,058,300 |
June 2023 | $56.03 | $59.40 | $55.04 | $59.05 | 61,614,900 |
May 2023 | $58.91 | $60.27 | $55.16 | $55.84 | 47,253,500 |
