Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	62.860	63.970	62.650	63.280	57.356	2,563,200
2023-12-01	62.410	63.610	62.260	63.420	57.483	3,563,900
2023-11-30	63.180	63.410	62.290	62.430	56.585	18,266,200
2023-11-29	64.400	64.580	63.220	63.290	57.365	3,874,200
2023-11-28	64.620	65.170	64.390	64.400	58.371	2,738,300
2023-11-27	65.190	65.220	64.360	64.440	58.407	3,378,900
2023-11-24	64.880	65.190	64.570	65.090	58.996	1,199,700
2023-11-22	64.400	64.680	63.890	64.650	58.597	2,003,400
2023-11-21	64.240	64.470	63.670	64.140	58.135	2,815,600
2023-11-20	63.410	64.040	62.880	64.010	58.017	3,404,000
2023-11-17	63.740	64.010	63.340	63.750	57.782	2,106,000
2023-11-16	63.270	63.770	63.220	63.460	57.519	2,766,000
2023-11-15	63.100	63.710	62.530	62.880	56.993	2,573,600
2023-11-14	62.480	63.310	62.220	63.250	57.329	3,442,100
2023-11-13	61.500	61.670	60.870	61.340	55.597	1,935,600
2023-11-10	61.390	61.650	61.010	61.610	55.842	1,826,400
2023-11-09	61.850	62.170	60.930	61.030	55.316	1,814,700
2023-11-08	61.930	62.280	60.990	61.690	55.915	2,613,800
2023-11-07	63.160	63.160	62.010	62.300	56.467	2,170,300
2023-11-06	63.610	63.830	62.780	63.020	57.120	3,178,900
2023-11-03	64.250	64.310	63.540	63.590	57.637	2,538,000
2023-11-02	62.190	63.700	62.190	63.420	57.483	3,079,200
2023-11-01	61.330	62.860	61.170	62.380	56.540	3,482,200
2023-10-31	61.430	61.870	60.430	61.650	55.878	3,948,100
2023-10-30	60.520	61.080	59.780	60.160	54.528	2,451,100
2023-10-27	61.000	61.170	59.830	60.110	54.483	2,199,100
2023-10-26	60.820	61.580	60.620	61.200	55.470	2,576,000
2023-10-25	60.180	60.770	60.120	60.590	54.918	2,295,200
2023-10-24	59.730	60.910	59.560	60.480	54.818	2,782,500
2023-10-23	58.440	59.890	58.230	59.160	53.621	2,581,100
2023-10-20	59.770	60.450	59.280	59.300	53.748	3,233,400
2023-10-19	59.950	60.750	59.770	59.830	54.229	1,937,600
2023-10-18	60.620	60.850	59.780	60.190	54.555	2,330,600
2023-10-17	60.560	61.090	60.410	60.810	55.117	1,730,200
2023-10-16	61.120	61.330	60.490	60.890	55.189	1,976,200
2023-10-13	61.000	61.300	60.470	60.800	55.108	2,859,700
2023-10-12	60.500	61.430	59.950	60.570	54.899	3,886,100
2023-10-11	59.230	60.830	59.080	60.770	55.081	2,594,100
2023-10-10	58.420	59.320	58.380	59.050	53.522	2,388,800
2023-10-09	57.270	58.420	57.260	58.410	52.942	2,469,900
2023-10-06	55.740	57.530	55.070	57.320	51.954	3,146,500
2023-10-05	56.010	56.680	55.600	56.560	51.265	3,785,900
2023-10-04	55.750	56.250	54.800	56.120	50.866	3,469,500
2023-10-03	54.310	55.800	53.710	55.530	50.331	3,467,200
2023-10-02	56.590	56.870	54.150	54.690	49.570	4,150,800
2023-09-29	57.240	57.340	56.410	56.910	51.582	2,980,300
2023-09-28	58.060	58.220	56.540	56.660	51.356	2,788,200
2023-09-27	58.440	58.630	57.730	57.900	52.479	2,358,200
2023-09-26	60.170	60.280	58.220	58.470	52.996	1,722,200
2023-09-25	60.150	60.370	59.730	60.290	54.646	1,286,600
2023-09-22	60.230	60.800	59.940	60.520	54.854	2,077,700
2023-09-21	60.630	61.260	60.040	60.440	54.782	2,069,700
2023-09-20	60.880	61.360	60.440	60.700	55.017	2,562,100
2023-09-19	61.210	61.640	60.620	60.620	54.945	3,164,200
2023-09-18	61.470	61.540	60.800	61.330	55.588	3,329,200
2023-09-15	61.260	61.990	61.130	61.350	55.606	5,387,000
2023-09-14	61.280	61.680	60.970	61.390	55.643	3,745,100
2023-09-13	60.790	61.610	60.690	60.890	55.189	4,304,100
2023-09-12	60.810	60.810	60.270	60.630	54.954	2,244,000
2023-09-11	60.600	61.230	60.530	60.800	55.108	1,778,900

← NewerPage 13 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.