Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	60.370	61.000	60.110	60.790	55.099	2,143,900
2023-09-07	59.200	60.420	59.050	60.160	54.528	2,599,900
2023-09-06	59.000	59.310	58.640	59.240	53.177	2,504,500
2023-09-05	60.480	60.600	58.670	58.880	52.854	3,069,100
2023-09-01	61.420	61.420	59.960	60.500	54.308	2,235,600
2023-08-31	61.900	61.970	61.060	61.080	54.829	2,932,300
2023-08-30	61.760	62.090	61.240	61.660	55.350	1,890,800
2023-08-29	61.570	61.890	61.080	61.830	55.502	1,913,100
2023-08-28	61.310	61.610	61.000	61.180	54.919	1,249,400
2023-08-25	60.890	61.420	60.630	61.120	54.865	1,942,000
2023-08-24	60.680	61.500	60.610	60.720	54.506	1,831,000
2023-08-23	60.600	60.800	59.940	60.750	54.533	1,879,100
2023-08-22	60.170	60.320	59.800	60.060	53.913	2,482,400
2023-08-21	60.760	60.860	59.750	60.240	54.075	1,448,200
2023-08-18	60.320	60.980	60.320	60.820	54.596	1,977,300
2023-08-17	60.440	60.940	60.360	60.400	54.219	2,317,200
2023-08-16	59.700	60.490	59.510	60.340	54.165	2,289,900
2023-08-15	59.800	59.840	59.360	59.430	53.348	2,499,500
2023-08-14	60.170	60.540	59.890	60.040	53.895	2,237,700
2023-08-11	60.630	61.100	60.410	60.870	54.641	1,657,000
2023-08-10	60.850	61.240	60.400	60.520	54.326	1,616,600
2023-08-09	60.340	61.280	60.340	60.710	54.497	2,494,900
2023-08-08	60.380	60.860	59.930	60.590	54.389	2,548,800
2023-08-07	60.760	61.210	60.490	60.500	54.308	1,988,700
2023-08-04	61.310	61.610	60.230	60.600	54.398	1,894,500
2023-08-03	62.750	62.800	60.910	61.190	54.928	2,463,300
2023-08-02	63.030	63.330	62.200	63.140	56.678	2,686,900
2023-08-01	64.220	65.300	63.140	63.200	56.732	3,966,400
2023-07-31	63.420	63.610	62.880	63.120	56.660	5,086,600
2023-07-28	63.780	63.890	62.760	63.180	56.714	2,383,600
2023-07-27	64.550	64.930	63.160	63.300	56.822	2,060,300
2023-07-26	64.690	65.380	64.530	64.920	58.276	1,585,200
2023-07-25	64.560	65.220	64.360	64.880	58.240	2,107,600
2023-07-24	65.190	65.210	64.510	64.560	57.953	2,049,600
2023-07-21	64.640	65.460	64.460	65.130	58.465	2,031,900
2023-07-20	63.680	64.600	63.250	64.460	57.863	1,501,300
2023-07-19	62.920	63.690	62.880	63.400	56.912	2,256,900
2023-07-18	62.920	63.320	61.990	62.650	56.238	1,883,500
2023-07-17	63.630	63.810	62.910	62.920	56.481	1,636,200
2023-07-14	63.960	64.020	63.470	63.840	57.307	1,402,000
2023-07-13	63.580	64.110	63.550	64.040	57.486	1,344,500
2023-07-12	63.360	64.020	63.160	63.710	57.190	1,586,400
2023-07-11	62.260	62.960	62.070	62.960	56.517	1,491,000
2023-07-10	62.380	62.660	61.730	62.170	55.807	2,183,700
2023-07-07	62.490	62.890	62.410	62.540	56.140	2,002,000
2023-07-06	63.090	63.220	62.620	62.930	56.490	2,097,400
2023-07-05	62.680	64.060	62.520	63.650	57.136	2,469,000
2023-07-03	62.410	63.040	62.270	62.870	56.436	899,600
2023-06-30	61.950	62.700	61.890	62.610	56.202	2,626,500
2023-06-29	61.100	62.170	60.900	61.840	55.511	1,887,200
2023-06-28	62.700	62.810	61.290	61.500	55.206	2,493,600
2023-06-27	62.430	62.980	62.340	62.720	56.301	2,159,400
2023-06-26	61.650	62.400	61.260	62.150	55.790	1,786,900
2023-06-23	62.300	62.730	61.390	61.500	55.206	3,000,200
2023-06-22	62.740	62.920	61.750	62.110	55.754	1,798,400
2023-06-21	61.860	62.890	61.220	62.580	56.176	4,664,800
2023-06-20	61.780	62.600	61.540	62.020	55.673	4,075,300
2023-06-16	62.560	62.950	62.430	62.540	56.140	5,333,000
2023-06-15	61.970	62.340	61.570	62.260	55.888	4,529,200
2023-06-14	62.180	62.840	61.860	61.930	55.592	3,889,800

← NewerPage 14 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.