PUBLIC SVC ENTERPRISE GRP IN

Ticker: PEG CUSIP: 744573106 Class: COM

DUNCKER STREETT & CO INC's Holding History (CIK: 0001020585)

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

Q4 2025

Shares 4,553 Value ($000) $366 Avg Close $81.08 Range $77.90 - $85.41

Q3 2025

Shares 4,553 Value ($000) $380 Avg Close $82.72 Range $78.50 - $89.82

Q2 2025

Shares 4,553 Value ($000) $383 Avg Close $78.91 Range $72.92 - $83.03

Q1 2025

Shares 4,553 Value ($000) $375 Avg Close $80.99 Range $75.06 - $88.14

Q4 2024

Shares 4,553 Value ($000) $385 Avg Close $85.29 Range $77.93 - $91.62

Q3 2024

Shares 4,400 Value ($000) $393 Avg Close $76.36 Range $69.81 - $86.03

Q2 2024

Shares 4,400 Value ($000) $324 Avg Close $67.45 Range $60.65 - $71.82

Q1 2024

Shares 4,400 Value ($000) $294 Avg Close $57.62 Range $53.35 - $63.48

Q4 2023

Shares 4,400 Value ($000) $269 Avg Close $57.28 Range $49.95 - $60.95

Q3 2023

Shares 4,400 Value ($000) $250 Avg Close $56.73 Range $52.46 - $60.29

Q2 2023

Shares 5,400 Value ($000) $338 Avg Close $57.12 Range $53.75 - $58.98

Q1 2023

Shares 5,400 Value ($000) $337 Avg Close $54.89 Range $51.18 - $58.08

Q4 2022

Shares 5,400 Value ($000) $331 Avg Close $52.12 Range $47.03 - $56.37

Q3 2022

Shares 5,600 Value ($000) $315 Avg Close $57.34 Range $50.21 - $62.14

Q2 2022

Shares 5,600 Value ($000) $354 Avg Close $60.04 Range $51.70 - $66.66

Q1 2022

Shares 5,600 Value ($000) $392 Avg Close $58.02 Range $53.38 - $62.60

Q4 2021

Shares 5,600 Value ($000) $374 Avg Close $55.02 Range $51.16 - $58.63

Q3 2021

Shares 5,600 Value ($000) $341 Avg Close $53.86 Range $51.08 - $56.23

Q2 2021

Shares 5,600 Value ($000) $335 Avg Close $52.85 Range $50.68 - $54.88

Q1 2021

Shares 5,600 Value ($000) $337 Avg Close $48.92 Range $45.48 - $51.69

Q4 2020

Shares 5,600 Value ($000) $326 Avg Close $48.92 Range $45.43 - $52.11

Q3 2020

Shares 5,600 Value ($000) $307 Avg Close $44.10 Range $40.65 - $46.71

Q2 2020

Shares 5,600 Value ($000) $275 Avg Close $41.12 Range $34.26 - $46.29

Q1 2020

Shares 5,600 Value ($000) $251 Avg Close $44.15 Range $28.60 - $50.68

Q4 2019

Shares 5,600 Value ($000) $331 Avg Close $49.14 Range $46.93 - $51.69

Q3 2019

Shares 5,600 Value ($000) $348 Avg Close $48.05 Range $44.38 - $50.65

Q2 2019

Shares 5,600 Value ($000) $329 Avg Close $47.56 Range $45.81 - $49.38

Q1 2019

Shares 5,600 Value ($000) $333 Avg Close $44.28 Range $39.49 - $47.87

Q4 2018

Shares 5,600 Value ($000) $291 Avg Close $42.29 Range $38.91 - $44.49

Q3 2018

Shares 5,600 Value ($000) $296 Avg Close $40.69 Range $38.87 - $42.25

Q2 2018

Shares 5,600 Value ($000) $303 Avg Close $39.69 Range $37.77 - $42.36

Q1 2018

Shares 5,600 Value ($000) $281 Avg Close $37.56 Range $35.25 - $39.64

Q4 2017

Shares 5,600 Value ($000) $288 Avg Close $38.22 Range $34.85 - $40.33

Q3 2017

Shares 5,600 Value ($000) $259 Avg Close $34.05 Range $31.24 - $35.59

Q2 2017

Shares 5,600 Value ($000) $241 Avg Close $32.91 Range $31.54 - $34.11

Q1 2017

Shares 5,610 Value ($000) $249 Avg Close $32.56 Range $31.46 - $33.93

Q4 2016

Shares 5,610 Value ($000) $246 Avg Close $30.45 Range $28.60 - $32.57

Q3 2016

Shares 5,610 Value ($000) $235 Avg Close $31.86 Range $29.91 - $33.76

Q2 2016

Shares 5,610 Value ($000) $261 Avg Close $32.52 Range $30.57 - $33.89

Q1 2016

Shares 5,610 Value ($000) $264 Avg Close $30.16 Range $26.80 - $33.75

Q4 2015

Shares 5,610 Value ($000) $217 Avg Close $28.19 Range $26.06 - $30.97

Q3 2015

Shares 5,610 Value ($000) $237 Avg Close $28.40 Range $26.75 - $30.48

Q2 2015

Shares 5,610 Value ($000) $220 Avg Close $28.59 Range $27.02 - $30.23

Q1 2015

Shares 5,610 Value ($000) $235 Avg Close $28.51 Range $26.56 - $30.27

Q4 2014

Shares 5,610 Value ($000) $232 Avg Close $27.23 Range $24.54 - $29.81

Q3 2014

Shares 5,610 Value ($000) $209 Avg Close $24.76 Range $22.75 - $27.17

Q2 2014

Shares 5,610 Value ($000) $229 Avg Close $25.77 Range $24.42 - $27.38

Q1 2014

Shares 5,610 Value ($000) $214 Avg Close $22.69 Range $20.47 - $25.44

Q4 2013

Shares 5,610 Value ($000) $180 Avg Close $21.50 Range $20.56 - $22.38

Q3 2013

Shares 5,600 Value ($000) $184 Avg Close $21.27 Range $20.06 - $22.28

Q2 2013

Shares 5,800 Value ($000) $189 Avg Close $21.73 Range $19.87 - $23.44

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,553	$366	$81.08	$77.90 - $85.41
Q3 2025	4,553	$380	$82.72	$78.50 - $89.82
Q2 2025	4,553	$383	$78.91	$72.92 - $83.03
Q1 2025	4,553	$375	$80.99	$75.06 - $88.14
Q4 2024	4,553	$385	$85.29	$77.93 - $91.62
Q3 2024	4,400	$393	$76.36	$69.81 - $86.03
Q2 2024	4,400	$324	$67.45	$60.65 - $71.82
Q1 2024	4,400	$294	$57.62	$53.35 - $63.48
Q4 2023	4,400	$269	$57.28	$49.95 - $60.95
Q3 2023	4,400	$250	$56.73	$52.46 - $60.29
Q2 2023	5,400	$338	$57.12	$53.75 - $58.98
Q1 2023	5,400	$337	$54.89	$51.18 - $58.08
Q4 2022	5,400	$331	$52.12	$47.03 - $56.37
Q3 2022	5,600	$315	$57.34	$50.21 - $62.14
Q2 2022	5,600	$354	$60.04	$51.70 - $66.66
Q1 2022	5,600	$392	$58.02	$53.38 - $62.60
Q4 2021	5,600	$374	$55.02	$51.16 - $58.63
Q3 2021	5,600	$341	$53.86	$51.08 - $56.23
Q2 2021	5,600	$335	$52.85	$50.68 - $54.88
Q1 2021	5,600	$337	$48.92	$45.48 - $51.69
Q4 2020	5,600	$326	$48.92	$45.43 - $52.11
Q3 2020	5,600	$307	$44.10	$40.65 - $46.71
Q2 2020	5,600	$275	$41.12	$34.26 - $46.29
Q1 2020	5,600	$251	$44.15	$28.60 - $50.68
Q4 2019	5,600	$331	$49.14	$46.93 - $51.69
Q3 2019	5,600	$348	$48.05	$44.38 - $50.65
Q2 2019	5,600	$329	$47.56	$45.81 - $49.38
Q1 2019	5,600	$333	$44.28	$39.49 - $47.87
Q4 2018	5,600	$291	$42.29	$38.91 - $44.49
Q3 2018	5,600	$296	$40.69	$38.87 - $42.25
Q2 2018	5,600	$303	$39.69	$37.77 - $42.36
Q1 2018	5,600	$281	$37.56	$35.25 - $39.64
Q4 2017	5,600	$288	$38.22	$34.85 - $40.33
Q3 2017	5,600	$259	$34.05	$31.24 - $35.59
Q2 2017	5,600	$241	$32.91	$31.54 - $34.11
Q1 2017	5,610	$249	$32.56	$31.46 - $33.93
Q4 2016	5,610	$246	$30.45	$28.60 - $32.57
Q3 2016	5,610	$235	$31.86	$29.91 - $33.76
Q2 2016	5,610	$261	$32.52	$30.57 - $33.89
Q1 2016	5,610	$264	$30.16	$26.80 - $33.75
Q4 2015	5,610	$217	$28.19	$26.06 - $30.97
Q3 2015	5,610	$237	$28.40	$26.75 - $30.48
Q2 2015	5,610	$220	$28.59	$27.02 - $30.23
Q1 2015	5,610	$235	$28.51	$26.56 - $30.27
Q4 2014	5,610	$232	$27.23	$24.54 - $29.81
Q3 2014	5,610	$209	$24.76	$22.75 - $27.17
Q2 2014	5,610	$229	$25.77	$24.42 - $27.38
Q1 2014	5,610	$214	$22.69	$20.47 - $25.44
Q4 2013	5,610	$180	$21.50	$20.56 - $22.38
Q3 2013	5,600	$184	$21.27	$20.06 - $22.28
Q2 2013	5,800	$189	$21.73	$19.87 - $23.44