Public Service Enterprise

PEG
🏛️ usa →
83.04
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 82.31 83.23 81.54 83.04 2.9M
2025-09-26 81.19 82.33 80.96 82.30 2.3M
2025-09-25 82.03 82.28 80.78 80.88 2.6M
2025-09-24 82.32 82.80 82.09 82.40 2.5M
2025-09-23 81.92 82.30 81.45 82.21 1.9M
2025-09-22 81.65 82.05 80.69 81.73 2.3M
2025-09-19 81.37 81.91 80.82 81.60 4.6M
2025-09-18 80.61 81.91 80.15 81.19 2.4M
2025-09-17 81.60 81.98 80.22 80.43 3.4M
2025-09-16 82.58 82.93 81.13 81.22 1.7M
2025-09-15 82.76 83.66 82.75 82.97 2.3M
2025-09-12 81.86 82.92 81.84 82.69 1.7M
2025-09-11 81.82 82.45 81.28 82.03 2.2M
2025-09-10 80.21 81.94 80.00 81.72 4.4M
2025-09-09 79.59 80.19 79.26 79.99 3.1M
2025-09-08 81.17 81.19 79.75 80.19 3.0M
2025-09-05 81.62 81.85 80.51 81.12 1.8M
2025-09-04 81.86 82.46 80.88 81.73 2.5M
2025-09-03 81.31 81.88 81.02 81.35 1.6M
2025-09-02 81.93 82.01 81.28 81.81 2.4M
2025-08-29 82.60 83.10 82.01 82.33 2.3M
2025-08-28 82.71 83.13 82.15 82.59 2.0M
2025-08-27 83.49 83.74 82.71 82.84 2.5M
2025-08-26 82.61 83.48 82.38 83.47 6.5M
2025-08-25 83.43 83.80 82.25 82.60 2.5M
2025-08-22 83.68 83.99 83.01 83.70 3.1M
2025-08-21 85.11 85.65 83.20 83.29 2.5M
2025-08-20 84.65 85.57 84.57 85.16 2.5M
2025-08-19 84.20 84.64 84.08 84.59 1.8M
2025-08-18 85.30 85.54 83.97 84.12 2.5M
2025-08-15 86.77 86.77 85.12 85.32 2.9M
2025-08-14 87.57 87.57 86.64 86.80 1.5M
2025-08-13 88.16 88.65 86.78 87.67 2.3M
2025-08-12 86.71 88.19 86.51 87.83 2.2M
2025-08-11 87.68 87.97 86.24 86.54 3.1M
2025-08-08 87.97 88.19 87.09 87.68 2.4M
2025-08-07 85.58 87.74 85.58 87.47 2.7M
2025-08-06 88.20 88.62 85.85 85.87 4.0M
2025-08-05 89.48 91.26 87.24 88.17 3.6M
2025-08-04 89.40 90.66 89.26 90.14 2.5M
2025-08-01 89.79 89.90 88.63 88.97 2.5M
2025-07-31 88.28 90.09 88.14 89.79 2.4M
2025-07-30 88.58 89.70 88.38 88.88 2.7M
2025-07-29 87.37 88.67 87.01 88.61 2.1M
2025-07-28 87.56 87.56 86.47 86.94 1.9M
2025-07-25 86.97 87.74 86.74 87.58 1.9M
2025-07-24 86.83 87.12 85.83 86.93 2.0M
2025-07-23 86.85 88.03 86.15 86.67 3.6M
2025-07-22 84.59 85.79 84.46 85.79 2.8M
2025-07-21 84.46 85.42 84.27 84.41 2.4M
2025-07-18 83.20 84.78 83.14 84.31 3.0M
2025-07-17 81.93 83.41 81.82 82.75 2.5M
2025-07-16 81.24 82.41 81.24 82.17 2.5M
2025-07-15 82.72 82.98 81.53 81.85 3.6M
2025-07-14 82.02 83.30 81.86 83.00 2.4M
2025-07-11 81.23 82.73 81.19 82.55 1.9M
2025-07-10 80.67 82.35 80.67 82.16 1.8M
2025-07-09 81.69 81.94 80.66 81.57 1.8M
2025-07-08 81.70 82.05 80.79 81.60 2.1M
2025-07-07 82.50 82.62 81.66 82.29 2.3M
2025-07-03 81.10 81.82 80.60 81.17 2.0M
2025-07-02 82.67 82.75 81.13 81.22 2.2M
2025-07-01 83.94 84.60 82.65 82.87 2.7M
2025-06-30 83.50 84.36 83.22 84.18 2.8M
2025-06-27 83.03 84.16 82.96 83.52 2.8M
2025-06-26 82.62 83.09 82.11 83.03 2.4M
2025-06-25 82.91 83.45 82.08 82.75 2.8M
2025-06-24 83.04 83.76 82.78 83.13 2.0M
2025-06-23 82.35 83.45 82.35 83.34 2.6M
2025-06-20 82.22 82.57 81.72 82.10 5.3M
2025-06-18 81.18 82.45 80.91 82.10 3.6M
2025-06-17 80.80 81.56 80.00 81.04 2.9M
2025-06-16 81.26 81.98 80.79 81.16 2.5M
2025-06-13 81.28 81.34 80.50 81.00 2.5M
2025-06-12 80.64 81.72 80.51 81.56 3.4M
2025-06-11 80.15 80.93 79.78 80.81 3.6M
2025-06-10 79.67 79.87 78.68 79.43 2.3M
2025-06-09 79.58 80.40 78.66 79.69 2.7M
2025-06-06 80.46 80.46 79.39 80.20 2.0M
2025-06-05 80.39 80.49 79.72 79.83 2.1M
2025-06-04 81.77 82.30 80.32 80.39 3.3M
2025-06-03 83.25 83.39 82.21 82.31 4.1M
2025-06-02 80.75 82.70 80.33 81.90 3.7M
2025-05-30 79.63 81.38 79.30 81.03 12.2M
2025-05-29 78.09 79.58 77.78 79.55 2.5M
2025-05-28 79.39 79.85 77.81 78.09 2.2M
2025-05-27 79.72 79.81 79.01 79.60 3.0M
2025-05-23 77.78 79.11 77.23 78.96 2.6M
2025-05-22 77.56 78.05 76.74 77.37 3.2M
2025-05-21 78.99 79.35 77.74 77.89 3.5M
2025-05-20 79.19 79.85 78.83 79.37 2.8M
2025-05-19 78.72 79.80 78.38 79.77 3.0M
2025-05-16 78.66 79.34 78.12 79.29 4.0M
2025-05-15 77.65 78.68 77.58 78.44 3.7M
2025-05-14 77.65 77.65 76.00 77.29 3.2M
2025-05-13 78.88 79.46 77.38 77.59 2.8M
2025-05-12 79.01 79.54 78.45 79.01 3.4M
2025-05-09 79.72 80.00 78.65 78.94 1.8M
2025-05-08 79.52 80.31 78.86 79.48 3.5M
2025-05-07 79.38 80.49 78.78 79.79 2.5M
2025-05-06 78.01 80.48 77.95 79.70 2.9M
2025-05-05 79.04 79.15 78.13 78.35 3.5M
2025-05-02 79.44 79.84 78.28 79.48 2.2M
2025-05-01 79.64 80.59 78.49 78.66 4.7M
2025-04-30 80.66 80.71 77.75 79.93 4.5M
2025-04-29 80.40 81.69 80.40 81.61 3.1M
2025-04-28 80.82 81.34 80.27 80.90 3.6M
2025-04-25 81.60 81.99 80.47 81.03 2.9M
2025-04-24 81.86 82.53 81.08 81.72 2.6M
2025-04-23 83.24 83.93 81.18 81.84 2.9M
2025-04-22 81.35 82.62 80.88 82.00 1.8M
2025-04-21 83.00 83.23 79.27 80.25 2.0M
2025-04-17 83.53 84.76 83.26 83.36 2.1M
2025-04-16 83.62 84.02 82.56 83.03 2.0M
2025-04-15 84.16 84.50 83.39 83.53 1.7M
2025-04-14 83.00 84.04 82.50 83.67 2.2M
2025-04-11 81.07 82.47 79.99 82.14 2.5M
2025-04-10 81.16 81.93 79.29 81.23 4.3M
2025-04-09 77.51 82.13 75.17 81.83 5.3M
2025-04-08 79.20 79.93 76.59 77.70 4.3M
2025-04-07 76.61 79.00 74.67 77.13 4.5M
2025-04-04 81.31 82.36 76.91 77.73 4.8M
2025-04-03 82.75 83.53 81.35 81.55 2.7M
2025-04-02 82.59 83.97 82.27 83.79 2.4M
2025-04-01 82.23 83.38 82.08 83.26 2.2M
2025-03-31 81.40 82.71 81.10 82.30 3.2M
2025-03-28 81.26 82.40 80.76 81.63 1.9M
2025-03-27 81.77 81.77 80.52 80.71 2.5M
2025-03-26 81.44 81.87 81.06 81.53 2.2M
2025-03-25 83.28 83.78 80.73 81.42 2.6M
2025-03-24 83.47 84.56 83.25 83.33 2.4M
2025-03-21 82.90 83.21 82.31 82.98 5.3M
2025-03-20 82.96 83.69 82.71 83.30 3.1M
2025-03-19 82.03 83.50 81.94 83.13 3.7M
2025-03-18 81.53 82.37 81.42 82.17 3.3M
2025-03-17 81.36 82.84 80.90 82.23 2.0M
2025-03-14 80.21 81.64 79.83 81.53 2.3M
2025-03-13 79.56 80.50 78.95 79.74 2.4M
2025-03-12 79.10 80.53 78.43 79.57 3.2M
2025-03-11 78.67 79.84 78.02 78.55 3.9M
2025-03-10 78.12 78.67 76.90 78.59 6.0M
2025-03-07 77.93 79.21 77.55 79.09 4.4M
2025-03-06 80.49 80.78 77.48 78.20 3.7M
2025-03-05 80.97 82.62 80.84 81.66 5.0M
2025-03-04 81.69 82.58 80.44 81.41 3.4M
2025-03-03 81.30 82.72 80.70 81.76 3.7M
2025-02-28 81.79 82.22 79.86 81.15 6.1M
2025-02-27 82.92 83.43 80.60 80.70 4.4M
2025-02-26 82.76 84.89 82.59 82.93 3.6M
2025-02-25 85.31 86.03 80.52 83.23 3.9M
2025-02-24 83.67 84.68 83.21 84.36 2.3M
2025-02-21 84.40 84.85 83.34 83.96 4.7M
2025-02-20 85.65 86.18 84.34 84.67 2.2M
2025-02-19 84.77 86.26 84.71 85.80 2.5M
2025-02-18 84.19 85.24 83.70 84.94 2.6M
2025-02-14 84.21 84.50 83.68 83.70 1.7M
2025-02-13 84.26 84.44 83.11 83.88 2.1M
2025-02-12 82.34 84.26 82.34 83.80 1.7M
2025-02-11 83.54 83.86 82.66 83.77 2.3M
2025-02-10 83.64 84.14 82.92 83.89 1.5M
2025-02-07 83.92 84.72 83.55 83.64 1.5M
2025-02-06 84.73 84.84 83.30 83.93 1.6M
2025-02-05 83.95 84.80 83.51 84.10 1.6M
2025-02-04 83.00 83.99 82.38 83.40 1.6M
2025-02-03 82.51 83.76 81.99 83.47 2.1M
2025-01-31 83.96 84.62 83.14 83.54 1.9M
2025-01-30 82.70 84.38 81.82 83.83 2.9M
2025-01-29 81.44 82.76 81.16 81.70 2.9M
2025-01-28 82.78 83.19 80.66 81.74 3.5M
2025-01-27 85.25 85.59 80.20 82.09 5.6M
2025-01-24 87.67 88.34 87.14 88.05 2.2M
2025-01-23 88.58 88.95 87.68 88.17 1.6M
2025-01-22 90.59 90.98 88.07 88.21 2.4M
2025-01-21 88.90 90.63 88.70 90.39 2.4M
2025-01-17 88.30 88.79 87.48 88.14 2.7M
2025-01-16 86.21 88.49 86.04 88.48 1.8M
2025-01-15 86.53 87.19 86.01 86.27 1.8M
2025-01-14 84.42 85.63 84.24 85.06 1.5M
2025-01-13 84.14 84.50 83.25 84.11 2.0M
2025-01-10 84.92 85.57 84.05 84.23 2.5M
2025-01-08 85.30 85.73 84.08 85.28 2.2M
2025-01-07 86.33 86.55 85.10 85.41 1.4M
2025-01-06 85.56 85.96 84.38 85.70 2.5M
2025-01-03 85.37 86.76 84.82 86.25 1.7M
2025-01-02 85.15 85.34 84.40 85.10 1.9M