Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	75.070	75.380	74.410	74.540	68.813	2,042,400
2024-05-24	73.900	75.070	73.470	75.040	69.274	3,021,600
2024-05-23	74.150	74.320	73.300	73.550	67.899	2,147,400
2024-05-22	74.640	75.050	74.150	74.330	68.619	2,520,100
2024-05-21	74.320	75.170	74.250	75.150	69.376	1,640,300
2024-05-20	74.540	74.600	74.080	74.310	68.600	2,125,400
2024-05-17	74.390	74.740	73.810	74.540	68.813	1,906,700
2024-05-16	74.520	75.120	74.070	74.220	68.517	2,090,000
2024-05-15	74.460	74.720	74.100	74.450	68.730	2,344,000
2024-05-14	73.820	73.950	73.170	73.740	68.074	1,880,000
2024-05-13	74.020	74.490	73.390	73.490	67.843	2,838,600
2024-05-10	73.740	74.360	73.480	74.010	68.324	3,060,700
2024-05-09	72.560	73.650	72.380	73.600	67.945	2,294,400
2024-05-08	71.800	72.930	71.490	72.560	66.985	3,921,700
2024-05-07	71.990	72.220	71.510	71.980	66.450	3,912,900
2024-05-06	70.650	71.410	70.280	71.340	65.859	2,064,500
2024-05-03	70.480	70.540	69.710	70.450	65.037	2,393,500
2024-05-02	69.910	70.210	69.470	70.020	64.640	3,572,800
2024-05-01	68.870	70.460	68.290	69.810	64.446	4,809,900
2024-04-30	67.540	69.790	66.570	69.080	63.772	4,890,600
2024-04-29	68.110	68.870	68.070	68.640	63.366	2,912,300
2024-04-26	68.130	68.390	67.660	67.820	62.609	2,973,100
2024-04-25	67.010	68.310	66.600	68.090	62.858	2,527,200
2024-04-24	65.920	67.340	65.360	67.230	62.064	3,465,800
2024-04-23	66.530	67.220	66.290	66.490	61.381	2,178,800
2024-04-22	65.780	67.070	65.630	66.710	61.584	2,685,100
2024-04-19	65.270	65.920	65.260	65.740	60.689	2,954,800
2024-04-18	65.230	65.500	64.810	65.100	60.098	2,150,600
2024-04-17	64.750	65.290	64.400	65.030	60.034	2,147,300
2024-04-16	65.030	65.070	64.030	64.280	59.341	2,226,200
2024-04-15	66.420	66.540	64.960	65.200	60.190	1,734,900
2024-04-12	66.470	66.860	65.800	65.870	60.809	2,017,000
2024-04-11	66.990	66.990	66.000	66.450	61.344	1,883,600
2024-04-10	66.140	66.690	65.850	66.570	61.455	3,182,100
2024-04-09	67.080	67.410	66.640	67.200	62.037	2,886,600
2024-04-08	66.480	67.140	66.180	66.790	61.658	1,852,100
2024-04-05	65.800	66.660	65.440	66.520	61.409	1,892,500
2024-04-04	67.150	67.240	65.790	66.110	61.031	2,550,400
2024-04-03	66.420	66.870	66.020	66.640	61.520	3,777,000
2024-04-02	66.480	67.510	66.350	66.420	61.317	3,831,800
2024-04-01	66.530	66.730	65.780	66.640	61.520	2,973,200
2024-03-28	66.680	67.020	66.430	66.780	61.649	3,051,400
2024-03-27	66.210	66.650	65.860	66.650	61.529	3,376,600
2024-03-26	65.380	66.180	65.130	65.510	60.477	3,871,700
2024-03-25	65.120	65.360	64.530	65.320	60.301	3,792,300
2024-03-22	64.330	65.360	64.270	65.030	60.034	3,913,500
2024-03-21	64.200	64.470	63.680	63.840	58.935	2,588,300
2024-03-20	63.810	64.530	63.540	63.890	58.981	3,396,000
2024-03-19	64.310	64.430	63.700	64.070	59.147	2,319,000
2024-03-18	63.490	64.050	63.310	64.030	59.110	2,856,400
2024-03-15	63.800	64.610	63.590	63.780	58.880	5,536,400
2024-03-14	64.180	64.180	63.400	63.990	59.073	2,298,900
2024-03-13	64.250	64.620	63.860	63.930	59.018	2,515,800
2024-03-12	64.520	64.750	63.610	64.010	59.092	2,146,300
2024-03-11	64.320	65.240	63.930	64.950	59.960	2,571,500
2024-03-08	65.500	65.590	64.130	64.260	59.323	3,429,800
2024-03-07	65.230	65.380	64.540	65.260	60.246	3,531,200
2024-03-06	64.640	64.970	64.230	64.890	59.350	3,038,800
2024-03-05	63.740	65.270	63.580	64.210	58.728	3,883,600
2024-03-04	62.030	63.520	61.990	63.360	57.951	3,236,800

← NewerPage 11 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.