PUBLIC SVC ENTERPRISE GRP IN

Ticker: PEG CUSIP: 744573106 Class: COM

NEW YORK STATE TEACHERS RETIREMENT SYSTEM's Holding History (CIK: 0000314969)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 394,516 Value ($000) $32 Avg Close $81.08 Range $77.90 - $85.41

Q3 2025

Shares 400,271 Value ($000) $33 Avg Close $82.72 Range $78.50 - $89.82

Q2 2025

Shares 402,865 Value ($000) $34 Avg Close $78.91 Range $72.92 - $83.03

Q1 2025

Shares 436,476 Value ($000) $36 Avg Close $80.99 Range $75.06 - $88.14

Q4 2024

Shares 468,483 Value ($000) $40 Avg Close $85.29 Range $77.93 - $91.62

Q3 2024

Shares 472,838 Value ($000) $42 Avg Close $76.36 Range $69.81 - $86.03

Q2 2024

Shares 486,626 Value ($000) $36 Avg Close $67.45 Range $60.65 - $71.82

Q1 2024

Shares 542,871 Value ($000) $36 Avg Close $57.62 Range $53.35 - $63.48

Q4 2023

Shares 542,577 Value ($000) $33 Avg Close $57.28 Range $49.95 - $60.95

Q3 2023

Shares 524,542 Value ($000) $30 Avg Close $56.73 Range $52.46 - $60.29

Q2 2023

Shares 536,813 Value ($000) $34 Avg Close $57.12 Range $53.75 - $58.98

Q1 2023

Shares 502,678 Value ($000) $31 Avg Close $54.89 Range $51.18 - $58.08

Q4 2022

Shares 516,147 Value ($000) $32 Avg Close $52.12 Range $47.03 - $56.37

Q3 2022

Shares 522,901 Value ($000) $29,403 Avg Close $57.34 Range $50.21 - $62.14

Q2 2022

Shares 538,794 Value ($000) $34,095 Avg Close $60.04 Range $51.70 - $66.66

Q1 2022

Shares 544,229 Value ($000) $38,096 Avg Close $58.02 Range $53.38 - $62.60

Q4 2021

Shares 564,026 Value ($000) $37,637 Avg Close $55.02 Range $51.16 - $58.63

Q3 2021

Shares 575,869 Value ($000) $35,070 Avg Close $53.86 Range $51.08 - $56.23

Q2 2021

Shares 634,270 Value ($000) $37,891 Avg Close $52.85 Range $50.68 - $54.88

Q1 2021

Shares 656,286 Value ($000) $39,515 Avg Close $48.92 Range $45.48 - $51.69

Q4 2020

Shares 661,987 Value ($000) $38,594 Avg Close $48.92 Range $45.43 - $52.11

Q3 2020

Shares 691,381 Value ($000) $37,964 Avg Close $44.10 Range $40.65 - $46.71

Q2 2020

Shares 699,773 Value ($000) $34,401 Avg Close $41.12 Range $34.26 - $46.29

Q1 2020

Shares 699,979 Value ($000) $31,436 Avg Close $44.15 Range $28.60 - $50.68

Q4 2019

Shares 710,979 Value ($000) $41,983 Avg Close $49.14 Range $46.93 - $51.69

Q3 2019

Shares 684,973 Value ($000) $42,523 Avg Close $48.05 Range $44.38 - $50.65

Q2 2019

Shares 695,861 Value ($000) $40,931 Avg Close $47.56 Range $45.81 - $49.38

Q1 2019

Shares 729,496 Value ($000) $43,339 Avg Close $44.28 Range $39.49 - $47.87

Q4 2018

Shares 702,896 Value ($000) $36,586 Avg Close $42.29 Range $38.91 - $44.49

Q3 2018

Shares 734,988 Value ($000) $38,800 Avg Close $40.69 Range $38.87 - $42.25

Q2 2018

Shares 746,081 Value ($000) $40,393 Avg Close $39.69 Range $37.77 - $42.36

Q1 2018

Shares 772,988 Value ($000) $38,835 Avg Close $37.56 Range $35.25 - $39.64

Q4 2017

Shares 783,767 Value ($000) $40,364 Avg Close $38.22 Range $34.85 - $40.33

Q3 2017

Shares 802,157 Value ($000) $37,100 Avg Close $34.05 Range $31.24 - $35.59

Q2 2017

Shares 810,757 Value ($000) $34,871 Avg Close $32.91 Range $31.54 - $34.11

Q1 2017

Shares 829,078 Value ($000) $36,770 Avg Close $32.56 Range $31.46 - $33.93

Q4 2016

Shares 847,222 Value ($000) $37,176 Avg Close $30.45 Range $28.60 - $32.57

Q3 2016

Shares 891,388 Value ($000) $37,322 Avg Close $31.86 Range $29.91 - $33.76

Q2 2016

Shares 903,913 Value ($000) $42,131 Avg Close $32.52 Range $30.57 - $33.89

Q1 2016

Shares 905,661 Value ($000) $42,693 Avg Close $30.16 Range $26.80 - $33.75

Q4 2015

Shares 905,416 Value ($000) $35,031 Avg Close $28.19 Range $26.06 - $30.97

Q3 2015

Shares 904,607 Value ($000) $38,138 Avg Close $28.40 Range $26.75 - $30.48

Q2 2015

Shares 903,307 Value ($000) $35,482 Avg Close $28.59 Range $27.02 - $30.23

Q1 2015

Shares 892,137 Value ($000) $37,398 Avg Close $28.51 Range $26.56 - $30.27

Q4 2014

Shares 894,424 Value ($000) $37,038 Avg Close $27.23 Range $24.54 - $29.81

Q3 2014

Shares 909,413 Value ($000) $33,867 Avg Close $24.76 Range $22.75 - $27.17

Q2 2014

Shares 910,613 Value ($000) $37,144 Avg Close $25.77 Range $24.42 - $27.38

Q1 2014

Shares 935,435 Value ($000) $35,677 Avg Close $22.69 Range $20.47 - $25.44

Q4 2013

Shares 958,550 Value ($000) $30,712 Avg Close $21.50 Range $20.56 - $22.38

Q3 2013

Shares 1,003,849 Value ($000) $33,057 Avg Close $21.27 Range $20.06 - $22.28

Q2 2013

Shares 1,019,760 Value ($000) $33,305 Avg Close $21.73 Range $19.87 - $23.44

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	394,516	$32	$81.08	$77.90 - $85.41
Q3 2025	400,271	$33	$82.72	$78.50 - $89.82
Q2 2025	402,865	$34	$78.91	$72.92 - $83.03
Q1 2025	436,476	$36	$80.99	$75.06 - $88.14
Q4 2024	468,483	$40	$85.29	$77.93 - $91.62
Q3 2024	472,838	$42	$76.36	$69.81 - $86.03
Q2 2024	486,626	$36	$67.45	$60.65 - $71.82
Q1 2024	542,871	$36	$57.62	$53.35 - $63.48
Q4 2023	542,577	$33	$57.28	$49.95 - $60.95
Q3 2023	524,542	$30	$56.73	$52.46 - $60.29
Q2 2023	536,813	$34	$57.12	$53.75 - $58.98
Q1 2023	502,678	$31	$54.89	$51.18 - $58.08
Q4 2022	516,147	$32	$52.12	$47.03 - $56.37
Q3 2022	522,901	$29,403	$57.34	$50.21 - $62.14
Q2 2022	538,794	$34,095	$60.04	$51.70 - $66.66
Q1 2022	544,229	$38,096	$58.02	$53.38 - $62.60
Q4 2021	564,026	$37,637	$55.02	$51.16 - $58.63
Q3 2021	575,869	$35,070	$53.86	$51.08 - $56.23
Q2 2021	634,270	$37,891	$52.85	$50.68 - $54.88
Q1 2021	656,286	$39,515	$48.92	$45.48 - $51.69
Q4 2020	661,987	$38,594	$48.92	$45.43 - $52.11
Q3 2020	691,381	$37,964	$44.10	$40.65 - $46.71
Q2 2020	699,773	$34,401	$41.12	$34.26 - $46.29
Q1 2020	699,979	$31,436	$44.15	$28.60 - $50.68
Q4 2019	710,979	$41,983	$49.14	$46.93 - $51.69
Q3 2019	684,973	$42,523	$48.05	$44.38 - $50.65
Q2 2019	695,861	$40,931	$47.56	$45.81 - $49.38
Q1 2019	729,496	$43,339	$44.28	$39.49 - $47.87
Q4 2018	702,896	$36,586	$42.29	$38.91 - $44.49
Q3 2018	734,988	$38,800	$40.69	$38.87 - $42.25
Q2 2018	746,081	$40,393	$39.69	$37.77 - $42.36
Q1 2018	772,988	$38,835	$37.56	$35.25 - $39.64
Q4 2017	783,767	$40,364	$38.22	$34.85 - $40.33
Q3 2017	802,157	$37,100	$34.05	$31.24 - $35.59
Q2 2017	810,757	$34,871	$32.91	$31.54 - $34.11
Q1 2017	829,078	$36,770	$32.56	$31.46 - $33.93
Q4 2016	847,222	$37,176	$30.45	$28.60 - $32.57
Q3 2016	891,388	$37,322	$31.86	$29.91 - $33.76
Q2 2016	903,913	$42,131	$32.52	$30.57 - $33.89
Q1 2016	905,661	$42,693	$30.16	$26.80 - $33.75
Q4 2015	905,416	$35,031	$28.19	$26.06 - $30.97
Q3 2015	904,607	$38,138	$28.40	$26.75 - $30.48
Q2 2015	903,307	$35,482	$28.59	$27.02 - $30.23
Q1 2015	892,137	$37,398	$28.51	$26.56 - $30.27
Q4 2014	894,424	$37,038	$27.23	$24.54 - $29.81
Q3 2014	909,413	$33,867	$24.76	$22.75 - $27.17
Q2 2014	910,613	$37,144	$25.77	$24.42 - $27.38
Q1 2014	935,435	$35,677	$22.69	$20.47 - $25.44
Q4 2013	958,550	$30,712	$21.50	$20.56 - $22.38
Q3 2013	1,003,849	$33,057	$21.27	$20.06 - $22.28
Q2 2013	1,019,760	$33,305	$21.73	$19.87 - $23.44