PUBLIC SVC ENTERPRISE GRP IN

Ticker: PEG CUSIP: 744573106 Class: COM

PEAPACK GLADSTONE FINANCIAL CORP's Holding History (CIK: 0001050743)

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

Q4 2025

Shares 182,458 Value ($000) $15 Avg Close $81.08 Range $77.90 - $85.41

Q3 2025

Shares 187,201 Value ($000) $16 Avg Close $82.72 Range $78.50 - $89.82

Q2 2025

Shares 187,500 Value ($000) $16 Avg Close $78.91 Range $72.92 - $83.03

Q1 2025

Shares 188,891 Value ($000) $16 Avg Close $80.99 Range $75.06 - $88.14

Q4 2024

Shares 192,897 Value ($000) $16 Avg Close $85.29 Range $77.93 - $91.62

Q3 2024

Shares 198,032 Value ($000) $18 Avg Close $76.36 Range $69.81 - $86.03

Q2 2024

Shares 198,924 Value ($000) $15 Avg Close $67.45 Range $60.65 - $71.82

Q1 2024

Shares 200,502 Value ($000) $13 Avg Close $57.62 Range $53.35 - $63.48

Q4 2023

Shares 201,073 Value ($000) $12 Avg Close $57.28 Range $49.95 - $60.95

Q3 2023

Shares 196,147 Value ($000) $11 Avg Close $56.73 Range $52.46 - $60.29

Q2 2023

Shares 197,965 Value ($000) $12 Avg Close $57.12 Range $53.75 - $58.98

Q1 2023

Shares 200,351 Value ($000) $12 Avg Close $54.89 Range $51.18 - $58.08

Q4 2022

Shares 197,861 Value ($000) $12 Avg Close $52.12 Range $47.03 - $56.37

Q3 2022

Shares 201,638 Value ($000) $11,339 Avg Close $57.34 Range $50.21 - $62.14

Q2 2022

Shares 165,795 Value ($000) $10,492 Avg Close $60.04 Range $51.70 - $66.66

Q1 2022

Shares 171,285 Value ($000) $11,990 Avg Close $58.02 Range $53.38 - $62.60

Q4 2021

Shares 174,558 Value ($000) $11,648 Avg Close $55.02 Range $51.16 - $58.63

Q3 2021

Shares 174,699 Value ($000) $10,640 Avg Close $53.86 Range $51.08 - $56.23

Q2 2021

Shares 172,159 Value ($000) $10,285 Avg Close $52.85 Range $50.68 - $54.88

Q1 2021

Shares 164,608 Value ($000) $9,910 Avg Close $48.92 Range $45.48 - $51.69

Q4 2020

Shares 148,930 Value ($000) $8,682 Avg Close $48.92 Range $45.43 - $52.11

Q3 2020

Shares 130,835 Value ($000) $7,184 Avg Close $44.10 Range $40.65 - $46.71

Q2 2020

Shares 129,882 Value ($000) $6,385 Avg Close $41.12 Range $34.26 - $46.29

Q1 2020

Shares 129,753 Value ($000) $5,827 Avg Close $44.15 Range $28.60 - $50.68

Q4 2019

Shares 123,963 Value ($000) $7,321 Avg Close $49.14 Range $46.93 - $51.69

Q3 2019

Shares 122,125 Value ($000) $7,581 Avg Close $48.05 Range $44.38 - $50.65

Q2 2019

Shares 121,873 Value ($000) $7,169 Avg Close $47.56 Range $45.81 - $49.38

Q1 2019

Shares 123,010 Value ($000) $7,308 Avg Close $44.28 Range $39.49 - $47.87

Q4 2018

Shares 123,970 Value ($000) $6,453 Avg Close $42.29 Range $38.91 - $44.49

Q3 2018

Shares 126,883 Value ($000) $6,698 Avg Close $40.69 Range $38.87 - $42.25

Q2 2018

Shares 124,451 Value ($000) $6,738 Avg Close $39.69 Range $37.77 - $42.36

Q1 2018

Shares 125,202 Value ($000) $6,290,149 Avg Close $37.56 Range $35.25 - $39.64

Q4 2017

Shares 135,311 Value ($000) $6,968,517 Avg Close $38.22 Range $34.85 - $40.33

Q3 2017

Shares 160,458 Value ($000) $7,421,182 Avg Close $34.05 Range $31.24 - $35.59

Q2 2017

Shares 160,433 Value ($000) $6,900,223 Avg Close $32.91 Range $31.54 - $34.11

Q1 2017

Shares 151,656 Value ($000) $6,725,943 Avg Close $32.56 Range $31.46 - $33.93

Q4 2016

Shares 142,318 Value ($000) $6,244,914 Avg Close $30.45 Range $28.60 - $32.57

Q3 2016

Shares 140,685 Value ($000) $5,890,481 Avg Close $31.86 Range $29.91 - $33.76

Q2 2016

Shares 140,261 Value ($000) $6,537,565 Avg Close $32.52 Range $30.57 - $33.89

Q1 2016

Shares 141,111 Value ($000) $6,651,973 Avg Close $30.16 Range $26.80 - $33.75

Q4 2015

Shares 102,071 Value ($000) $3,949,127 Avg Close $28.19 Range $26.06 - $30.97

Q3 2015

Shares 103,177 Value ($000) $4,349,943 Avg Close $28.40 Range $26.75 - $30.48

Q2 2015

Shares 105,122 Value ($000) $4,129,192 Avg Close $28.59 Range $27.02 - $30.23

Q1 2015

Shares 102,617 Value ($000) $4,301,705 Avg Close $28.51 Range $26.56 - $30.27

Q4 2014

Shares 93,356 Value ($000) $3,865,872 Avg Close $27.23 Range $24.54 - $29.81

Q3 2014

Shares 91,071 Value ($000) $3,391,484 Avg Close $24.76 Range $22.75 - $27.17

Q2 2014

Shares 85,874 Value ($000) $3,502,800 Avg Close $25.77 Range $24.42 - $27.38

Q1 2014

Shares 85,305 Value ($000) $3,253,533 Avg Close $22.69 Range $20.47 - $25.44

Q4 2013

Shares 88,212 Value ($000) $2,826,313 Avg Close $21.50 Range $20.56 - $22.38

Q3 2013

Shares 92,502 Value ($000) $3,046,091 Avg Close $21.27 Range $20.06 - $22.28

Q2 2013

Shares 93,556 Value ($000) $3,055,539 Avg Close $21.73 Range $19.87 - $23.44

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	182,458	$15	$81.08	$77.90 - $85.41
Q3 2025	187,201	$16	$82.72	$78.50 - $89.82
Q2 2025	187,500	$16	$78.91	$72.92 - $83.03
Q1 2025	188,891	$16	$80.99	$75.06 - $88.14
Q4 2024	192,897	$16	$85.29	$77.93 - $91.62
Q3 2024	198,032	$18	$76.36	$69.81 - $86.03
Q2 2024	198,924	$15	$67.45	$60.65 - $71.82
Q1 2024	200,502	$13	$57.62	$53.35 - $63.48
Q4 2023	201,073	$12	$57.28	$49.95 - $60.95
Q3 2023	196,147	$11	$56.73	$52.46 - $60.29
Q2 2023	197,965	$12	$57.12	$53.75 - $58.98
Q1 2023	200,351	$12	$54.89	$51.18 - $58.08
Q4 2022	197,861	$12	$52.12	$47.03 - $56.37
Q3 2022	201,638	$11,339	$57.34	$50.21 - $62.14
Q2 2022	165,795	$10,492	$60.04	$51.70 - $66.66
Q1 2022	171,285	$11,990	$58.02	$53.38 - $62.60
Q4 2021	174,558	$11,648	$55.02	$51.16 - $58.63
Q3 2021	174,699	$10,640	$53.86	$51.08 - $56.23
Q2 2021	172,159	$10,285	$52.85	$50.68 - $54.88
Q1 2021	164,608	$9,910	$48.92	$45.48 - $51.69
Q4 2020	148,930	$8,682	$48.92	$45.43 - $52.11
Q3 2020	130,835	$7,184	$44.10	$40.65 - $46.71
Q2 2020	129,882	$6,385	$41.12	$34.26 - $46.29
Q1 2020	129,753	$5,827	$44.15	$28.60 - $50.68
Q4 2019	123,963	$7,321	$49.14	$46.93 - $51.69
Q3 2019	122,125	$7,581	$48.05	$44.38 - $50.65
Q2 2019	121,873	$7,169	$47.56	$45.81 - $49.38
Q1 2019	123,010	$7,308	$44.28	$39.49 - $47.87
Q4 2018	123,970	$6,453	$42.29	$38.91 - $44.49
Q3 2018	126,883	$6,698	$40.69	$38.87 - $42.25
Q2 2018	124,451	$6,738	$39.69	$37.77 - $42.36
Q1 2018	125,202	$6,290,149	$37.56	$35.25 - $39.64
Q4 2017	135,311	$6,968,517	$38.22	$34.85 - $40.33
Q3 2017	160,458	$7,421,182	$34.05	$31.24 - $35.59
Q2 2017	160,433	$6,900,223	$32.91	$31.54 - $34.11
Q1 2017	151,656	$6,725,943	$32.56	$31.46 - $33.93
Q4 2016	142,318	$6,244,914	$30.45	$28.60 - $32.57
Q3 2016	140,685	$5,890,481	$31.86	$29.91 - $33.76
Q2 2016	140,261	$6,537,565	$32.52	$30.57 - $33.89
Q1 2016	141,111	$6,651,973	$30.16	$26.80 - $33.75
Q4 2015	102,071	$3,949,127	$28.19	$26.06 - $30.97
Q3 2015	103,177	$4,349,943	$28.40	$26.75 - $30.48
Q2 2015	105,122	$4,129,192	$28.59	$27.02 - $30.23
Q1 2015	102,617	$4,301,705	$28.51	$26.56 - $30.27
Q4 2014	93,356	$3,865,872	$27.23	$24.54 - $29.81
Q3 2014	91,071	$3,391,484	$24.76	$22.75 - $27.17
Q2 2014	85,874	$3,502,800	$25.77	$24.42 - $27.38
Q1 2014	85,305	$3,253,533	$22.69	$20.47 - $25.44
Q4 2013	88,212	$2,826,313	$21.50	$20.56 - $22.38
Q3 2013	92,502	$3,046,091	$21.27	$20.06 - $22.28
Q2 2013	93,556	$3,055,539	$21.73	$19.87 - $23.44