Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	58.970	59.180	58.030	58.530	52.063	6,263,400
2023-03-16	58.030	59.260	57.910	59.180	52.641	3,150,500
2023-03-15	58.080	59.070	57.590	58.620	52.143	3,621,600
2023-03-14	57.760	58.860	57.410	58.520	52.054	3,673,200
2023-03-13	56.190	58.300	56.080	57.070	50.764	4,790,300
2023-03-10	57.970	57.970	56.180	56.360	50.132	2,767,500
2023-03-09	58.640	59.250	57.600	57.760	51.378	2,134,400
2023-03-08	58.540	59.210	58.190	59.030	52.000	2,637,400
2023-03-07	60.200	60.250	58.230	58.550	51.577	2,951,100
2023-03-06	60.350	61.150	59.870	60.100	52.943	2,479,200
2023-03-03	60.070	60.390	59.410	60.370	53.181	3,152,900
2023-03-02	58.380	59.890	58.280	59.870	52.740	2,480,900
2023-03-01	60.560	60.560	58.520	58.540	51.569	2,830,700
2023-02-28	61.170	61.690	60.360	60.430	53.234	3,077,200
2023-02-27	61.420	62.880	61.230	61.520	54.194	3,602,000
2023-02-24	60.240	61.300	59.890	61.150	53.868	3,010,200
2023-02-23	61.220	61.410	60.110	60.540	53.330	2,813,900
2023-02-22	61.240	61.540	60.430	60.800	53.559	2,543,800
2023-02-21	61.320	62.110	60.730	61.150	53.868	3,013,600
2023-02-17	61.880	62.540	61.210	62.230	54.819	2,762,100
2023-02-16	61.040	61.870	60.400	61.770	54.414	1,859,200
2023-02-15	60.890	61.910	60.830	61.760	54.405	1,939,800
2023-02-14	61.240	61.620	60.720	61.160	53.877	1,800,700
2023-02-13	60.880	61.360	60.660	61.310	54.009	1,281,800
2023-02-10	59.760	60.730	59.540	60.650	53.427	2,335,400
2023-02-09	60.340	60.680	59.480	59.560	52.467	2,107,000
2023-02-08	60.630	60.730	59.840	60.140	52.978	1,577,900
2023-02-07	60.930	61.230	60.010	61.010	53.744	1,392,000
2023-02-06	60.600	61.370	60.380	61.280	53.982	1,798,600
2023-02-03	61.610	61.770	59.650	60.850	53.604	2,121,700
2023-02-02	61.980	62.390	61.300	62.130	54.731	2,533,500
2023-02-01	61.510	62.280	61.000	61.810	54.449	2,647,100
2023-01-31	61.450	61.960	60.630	61.930	54.555	3,245,300
2023-01-30	60.330	61.590	60.240	61.100	53.824	2,231,000
2023-01-27	60.960	61.210	60.550	60.630	53.410	2,075,000
2023-01-26	60.630	61.180	60.480	61.030	53.762	1,635,100
2023-01-25	60.410	60.910	59.970	60.850	53.604	1,358,400
2023-01-24	60.420	61.110	59.850	60.950	53.692	1,481,500
2023-01-23	60.330	61.540	60.080	60.890	53.639	2,013,300
2023-01-20	59.900	60.470	58.970	60.430	53.234	2,210,600
2023-01-19	60.800	60.860	59.840	60.020	52.872	1,959,000
2023-01-18	62.850	62.960	60.760	60.830	53.586	2,447,200
2023-01-17	62.770	63.200	62.720	62.900	55.409	2,883,600
2023-01-13	62.490	63.010	62.240	62.660	55.198	2,031,800
2023-01-12	64.200	64.260	62.650	62.790	55.312	2,546,100
2023-01-11	63.700	64.250	63.600	63.970	56.352	1,665,800
2023-01-10	63.330	63.760	63.020	63.670	56.088	1,416,400
2023-01-09	62.500	63.760	62.460	63.490	55.929	2,308,300
2023-01-06	61.900	62.860	61.710	62.640	55.180	2,248,400
2023-01-05	62.020	62.240	60.820	61.120	53.841	2,379,500
2023-01-04	62.410	63.110	62.170	62.510	55.066	1,960,500
2023-01-03	61.470	62.080	60.340	62.050	54.661	2,220,400
2022-12-30	61.860	61.890	60.680	61.270	53.973	1,815,300
2022-12-29	61.650	62.070	61.530	61.830	54.467	1,353,400
2022-12-28	61.920	62.360	61.230	61.290	53.991	1,819,200
2022-12-27	61.220	61.960	60.940	61.810	54.449	1,792,000
2022-12-23	59.980	61.120	59.980	61.080	53.806	1,341,400
2022-12-22	60.260	60.400	59.070	60.130	52.969	1,787,100
2022-12-21	59.400	60.520	59.360	60.500	53.295	1,692,400
2022-12-20	59.280	59.700	58.830	59.210	52.159	1,903,300

← NewerPage 16 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.