Public Service Enterprise Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	81.180	81.540	80.710	81.110	75.486	1,282,500
2024-08-21	80.320	81.330	80.140	81.110	75.486	1,714,600
2024-08-20	81.010	81.110	80.190	80.350	74.779	1,998,100
2024-08-19	80.720	80.930	80.190	80.880	75.272	2,115,600
2024-08-16	80.650	80.910	79.990	80.600	75.012	2,132,300
2024-08-15	80.260	80.690	79.510	80.400	74.826	2,153,800
2024-08-14	79.950	80.870	79.740	80.510	74.928	1,821,800
2024-08-13	80.900	80.920	79.820	80.130	74.574	3,837,400
2024-08-12	79.990	80.530	79.500	80.510	74.928	2,974,600
2024-08-09	79.360	79.930	78.080	79.860	74.323	2,090,400
2024-08-08	78.630	79.890	78.330	79.360	73.858	2,769,400
2024-08-07	78.750	79.970	78.050	78.970	73.495	2,616,500
2024-08-06	77.400	79.140	77.380	78.420	72.983	3,670,100
2024-08-05	78.850	78.850	76.880	77.300	71.941	2,944,600
2024-08-02	80.780	81.890	77.620	78.830	73.365	5,215,400
2024-08-01	80.000	80.480	79.140	79.750	74.221	2,676,000
2024-07-31	80.500	81.000	79.270	79.770	74.239	6,495,700
2024-07-30	76.990	78.330	76.370	78.000	72.592	2,767,100
2024-07-29	76.150	77.320	75.710	76.940	71.606	3,690,400
2024-07-26	74.530	76.200	74.200	76.010	70.740	2,624,600
2024-07-25	76.250	76.420	73.830	74.240	69.093	3,312,600
2024-07-24	75.990	76.600	75.310	75.950	70.684	2,485,000
2024-07-23	75.820	76.080	74.960	75.590	70.349	2,136,500
2024-07-22	74.690	75.960	74.690	75.820	70.563	1,696,700
2024-07-19	74.470	74.670	73.770	74.640	69.465	2,242,400
2024-07-18	74.750	75.790	73.720	73.930	68.804	2,814,800
2024-07-17	74.630	76.390	74.280	75.150	69.940	3,060,900
2024-07-16	74.890	75.140	74.450	74.540	69.372	2,488,600
2024-07-15	75.870	76.000	74.370	74.540	69.372	2,434,900
2024-07-12	76.890	77.200	76.190	76.280	70.991	3,037,400
2024-07-11	76.650	77.460	76.290	76.530	71.224	2,567,500
2024-07-10	76.000	76.410	75.300	76.290	71.001	2,461,900
2024-07-09	74.670	75.930	74.650	75.580	70.340	2,918,900
2024-07-08	74.070	74.870	74.000	74.590	69.419	1,874,500
2024-07-05	74.120	74.210	73.740	74.070	68.935	2,004,200
2024-07-03	73.770	74.280	73.400	73.990	68.860	1,687,100
2024-07-02	73.410	73.890	73.110	73.580	68.479	2,209,000
2024-07-01	74.340	75.060	73.560	73.630	68.525	4,075,400
2024-06-28	73.300	73.800	73.000	73.700	68.590	5,941,300
2024-06-27	73.210	73.460	72.820	73.120	68.050	4,359,500
2024-06-26	73.400	74.020	72.950	73.110	68.041	5,257,200
2024-06-25	74.600	74.600	73.490	73.570	68.469	1,485,600
2024-06-24	73.040	74.980	73.040	74.750	69.567	2,183,400
2024-06-21	73.840	74.080	72.970	73.010	67.948	4,594,000
2024-06-20	73.410	73.940	72.910	73.580	68.479	1,895,000
2024-06-18	72.650	73.380	72.250	73.290	68.209	2,546,300
2024-06-17	72.780	74.080	72.500	73.070	68.004	3,219,900
2024-06-14	72.860	73.040	71.890	72.640	67.604	2,507,100
2024-06-13	73.010	73.500	72.470	73.210	68.134	2,397,300
2024-06-12	74.520	74.520	72.810	73.040	67.976	2,121,200
2024-06-11	72.800	73.770	72.500	73.670	68.562	2,687,700
2024-06-10	72.840	73.660	72.640	73.440	68.348	1,853,400
2024-06-07	73.190	73.560	72.540	72.880	67.827	1,929,600
2024-06-06	74.690	74.800	73.970	74.440	68.721	1,596,800
2024-06-05	74.110	75.220	73.830	74.860	69.108	2,424,400
2024-06-04	74.390	74.890	73.670	74.340	68.628	2,758,000
2024-06-03	75.510	75.790	74.460	74.540	68.813	2,980,400
2024-05-31	74.210	75.820	74.030	75.760	69.939	6,511,800
2024-05-30	73.460	74.200	73.210	73.910	68.231	2,422,500
2024-05-29	73.940	74.340	73.160	73.200	67.576	2,268,300

← NewerPage 10 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
2008-02-05	2:1

Dividends

Ex-date	Amount
2026-09-09	0.6700 USD
2026-06-09	0.6700 USD
2026-03-10	0.6700 USD
2025-12-10	0.6300 USD
2025-09-09	0.6300 USD
2025-06-09	0.6300 USD
2025-03-10	0.6300 USD
2024-12-10	0.6000 USD
2024-09-09	0.6000 USD
2024-06-07	0.6000 USD
2024-03-07	0.6000 USD
2023-12-07	0.5700 USD
2023-09-07	0.5700 USD
2023-06-08	0.5700 USD
2023-03-09	0.5700 USD
2022-12-08	0.5400 USD
2022-09-08	0.5400 USD
2022-06-08	0.5400 USD
2022-03-09	0.5400 USD
2021-12-08	0.5100 USD
2021-09-07	0.5100 USD
2021-06-07	0.5100 USD
2021-03-08	0.5100 USD
2020-12-09	0.4900 USD
2020-09-08	0.4900 USD
2020-06-08	0.4900 USD
2020-03-09	0.4900 USD
2019-12-09	0.4700 USD
2019-09-06	0.4700 USD
2019-06-06	0.4700 USD
2019-03-07	0.4700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.