Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	61.380	62.200	61.380	61.970	55.628	2,126,900
2023-06-12	62.240	62.240	61.670	61.950	55.610	2,490,200
2023-06-09	62.230	62.270	61.780	62.070	55.718	2,576,000
2023-06-08	61.930	62.370	61.580	62.140	55.781	3,237,900
2023-06-07	61.670	62.850	61.310	62.720	55.790	2,093,700
2023-06-06	61.760	61.920	61.360	61.570	54.767	2,199,300
2023-06-05	60.880	61.870	60.880	61.360	54.580	2,445,200
2023-06-02	59.900	61.360	59.840	61.040	54.295	3,150,700
2023-06-01	59.950	59.960	58.890	59.900	53.281	3,059,500
2023-05-31	59.380	60.330	59.160	59.750	53.148	5,032,400
2023-05-30	59.520	59.930	59.320	59.470	52.899	2,262,600
2023-05-26	59.800	59.800	59.020	59.570	52.988	1,799,300
2023-05-25	60.650	60.670	59.560	59.830	53.219	1,936,000
2023-05-24	61.260	61.510	60.660	60.800	54.082	1,934,800
2023-05-23	62.170	62.470	61.270	61.310	54.535	2,056,200
2023-05-22	61.580	62.410	61.580	62.230	55.354	2,113,000
2023-05-19	61.740	62.360	61.420	61.580	54.775	2,119,900
2023-05-18	61.070	61.540	60.770	61.410	54.624	2,067,000
2023-05-17	61.980	62.030	61.220	61.530	54.731	1,746,400
2023-05-16	62.570	62.840	61.590	61.760	54.936	2,079,900
2023-05-15	63.960	64.050	62.360	62.550	55.638	1,439,000
2023-05-12	63.800	64.120	63.400	63.810	56.759	1,726,900
2023-05-11	64.160	64.230	63.260	63.440	56.430	1,961,500
2023-05-10	63.990	64.290	63.460	64.140	57.053	1,977,900
2023-05-09	63.220	63.740	62.950	63.710	56.670	2,091,300
2023-05-08	63.770	64.130	63.170	63.490	56.474	1,468,300
2023-05-05	63.580	64.090	63.510	63.820	56.768	1,739,700
2023-05-04	63.780	63.900	62.980	63.510	56.492	1,923,100
2023-05-03	63.440	64.030	62.880	63.210	56.225	2,565,600
2023-05-02	64.030	64.490	62.470	62.810	55.870	2,923,500
2023-05-01	63.030	63.890	62.970	63.140	56.163	2,289,200
2023-04-28	63.400	63.800	62.790	63.200	56.216	1,846,500
2023-04-27	62.500	63.480	62.500	63.450	56.439	1,843,100
2023-04-26	63.520	63.970	62.460	62.490	55.585	2,965,900
2023-04-25	64.050	64.380	63.840	63.900	56.839	1,623,100
2023-04-24	64.000	64.290	63.570	64.200	57.106	1,855,600
2023-04-21	64.430	64.620	63.710	64.090	57.008	1,163,900
2023-04-20	64.010	64.300	63.660	63.960	56.892	1,733,600
2023-04-19	64.000	64.470	63.700	64.050	56.973	1,485,300
2023-04-18	63.650	63.970	63.300	63.810	56.759	2,202,200
2023-04-17	63.650	63.870	63.100	63.700	56.661	1,730,800
2023-04-14	63.010	63.680	62.830	63.500	56.483	2,763,600
2023-04-13	63.120	63.740	62.510	63.480	56.466	1,885,600
2023-04-12	64.000	64.000	63.340	63.590	56.563	3,415,700
2023-04-11	63.140	63.770	63.010	63.650	56.617	2,916,200
2023-04-10	62.960	63.260	62.330	63.230	56.243	4,334,800
2023-04-06	63.570	63.910	62.860	63.310	56.314	3,869,100
2023-04-05	61.590	63.420	61.510	63.170	56.190	3,073,900
2023-04-04	61.310	61.640	60.810	61.430	54.642	1,938,400
2023-04-03	61.960	62.420	61.260	61.310	54.535	3,470,000
2023-03-31	62.170	62.560	61.740	62.450	55.549	3,131,600
2023-03-30	61.750	62.030	61.320	61.870	55.033	2,277,600
2023-03-29	60.410	61.430	60.290	61.340	54.562	3,131,100
2023-03-28	59.050	60.450	59.030	59.880	53.263	2,047,500
2023-03-27	59.280	59.990	59.100	59.220	52.676	2,200,200
2023-03-24	56.920	58.830	56.570	58.780	52.285	1,906,200
2023-03-23	57.020	57.780	56.430	56.740	50.470	2,032,400
2023-03-22	58.430	58.700	57.100	57.130	50.817	2,195,600
2023-03-21	59.480	59.650	57.560	58.530	52.063	2,849,600
2023-03-20	58.780	59.460	58.630	59.320	52.765	2,959,300

← NewerPage 15 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.