Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	62.240	62.520	61.480	62.240	56.927	4,148,200
2024-02-29	62.870	63.120	62.130	62.400	57.073	4,493,900
2024-02-28	61.590	62.690	61.360	62.630	57.283	3,925,500
2024-02-27	59.990	62.090	59.670	61.580	56.323	4,075,600
2024-02-26	60.570	60.570	59.290	59.640	54.549	3,174,800
2024-02-23	60.620	61.000	60.370	60.750	55.564	2,624,900
2024-02-22	60.550	60.660	60.090	60.370	55.216	3,221,200
2024-02-21	60.520	61.160	60.200	61.140	55.921	2,725,900
2024-02-20	59.870	60.590	59.580	60.110	54.978	2,225,300
2024-02-16	59.300	60.100	59.020	59.790	54.686	2,411,600
2024-02-15	59.070	59.860	58.960	59.600	54.512	2,639,700
2024-02-14	58.600	59.180	58.450	58.770	53.753	2,788,300
2024-02-13	59.000	59.350	57.400	58.550	53.552	2,325,600
2024-02-12	58.410	59.370	58.210	59.330	54.265	1,975,400
2024-02-09	58.030	58.620	57.830	58.420	53.433	1,436,500
2024-02-08	58.670	58.790	57.530	58.200	53.232	2,792,900
2024-02-07	59.130	59.270	58.560	59.010	53.972	3,738,800
2024-02-06	58.060	59.270	57.930	58.980	53.945	3,858,200
2024-02-05	57.690	58.860	57.240	58.200	53.232	4,118,300
2024-02-02	58.490	58.710	57.610	58.200	53.232	3,219,500
2024-02-01	57.680	59.030	57.340	59.030	53.991	2,304,100
2024-01-31	58.700	58.990	57.690	57.990	53.039	2,787,200
2024-01-30	57.890	58.520	57.600	58.250	53.277	1,874,800
2024-01-29	57.630	58.210	57.250	58.020	53.067	1,992,700
2024-01-26	57.710	57.870	57.350	57.670	52.747	1,678,000
2024-01-25	57.350	57.590	56.910	57.470	52.564	3,079,300
2024-01-24	58.430	58.480	56.850	56.980	52.116	2,664,000
2024-01-23	57.890	58.240	57.730	58.150	53.186	2,034,700
2024-01-22	58.210	58.800	57.980	58.030	53.076	2,285,200
2024-01-19	58.620	58.640	57.970	58.550	53.552	2,802,600
2024-01-18	58.440	58.600	57.810	58.330	53.350	2,698,300
2024-01-17	59.000	59.770	58.330	58.810	53.789	2,479,800
2024-01-16	60.080	60.220	59.170	59.370	54.302	2,842,100
2024-01-12	60.800	60.970	60.090	60.320	55.171	4,836,300
2024-01-11	61.770	61.800	59.880	60.310	55.161	2,635,400
2024-01-10	61.730	62.200	61.340	62.010	56.716	1,976,100
2024-01-09	61.890	62.030	61.460	61.820	56.542	1,657,300
2024-01-08	61.770	62.310	61.460	62.180	56.872	2,010,800
2024-01-05	61.570	61.900	61.210	61.730	56.460	2,706,000
2024-01-04	61.770	62.210	61.360	61.790	56.515	2,649,200
2024-01-03	61.610	61.840	61.190	61.810	56.533	2,830,600
2024-01-02	60.860	61.810	60.730	61.540	56.286	2,341,500
2023-12-29	60.670	61.190	60.600	61.150	55.930	1,981,900
2023-12-28	60.450	61.090	60.450	60.970	55.765	1,324,300
2023-12-27	60.640	60.900	60.420	60.660	55.481	1,592,400
2023-12-26	60.500	60.990	60.500	60.720	55.536	1,217,200
2023-12-22	60.710	61.250	60.630	60.650	55.472	2,063,400
2023-12-21	60.800	61.110	60.030	60.350	55.198	2,191,100
2023-12-20	61.970	62.270	60.720	60.740	55.555	2,762,800
2023-12-19	61.820	62.180	61.420	62.170	56.863	2,165,000
2023-12-18	61.590	61.760	61.180	61.700	56.433	3,116,700
2023-12-15	62.340	62.590	60.920	61.540	56.286	6,826,900
2023-12-14	64.860	64.950	62.780	62.980	57.603	4,457,900
2023-12-13	62.730	64.740	62.250	64.520	59.012	3,094,600
2023-12-12	63.120	63.120	62.340	62.490	57.155	1,612,200
2023-12-11	62.360	63.090	62.180	62.980	57.603	2,563,200
2023-12-08	62.380	62.580	61.810	62.570	57.228	2,835,000
2023-12-07	62.860	63.290	62.290	62.420	57.091	3,237,800
2023-12-06	62.950	63.340	62.650	63.190	57.274	3,935,200
2023-12-05	63.260	63.260	62.300	62.600	56.739	3,434,900

← NewerPage 12 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.