Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	63.250	63.610	62.090	62.940	54.945	1,925,500
2022-09-22	64.380	64.400	63.550	63.970	55.844	1,724,600
2022-09-21	65.850	66.320	64.480	64.480	56.290	1,426,200
2022-09-20	66.110	66.150	64.950	65.380	57.075	1,815,100
2022-09-19	66.090	66.670	65.730	66.620	58.158	1,892,100
2022-09-16	66.190	66.750	66.190	66.360	57.931	3,872,700
2022-09-15	66.920	66.970	66.240	66.470	58.027	2,854,100
2022-09-14	66.950	68.310	66.930	67.270	58.725	2,487,400
2022-09-13	68.610	68.860	66.570	66.840	58.350	2,826,100
2022-09-12	68.060	69.270	67.940	69.180	60.393	4,444,200
2022-09-09	68.120	68.350	67.470	68.000	59.362	3,301,000
2022-09-08	66.400	67.900	66.180	67.880	59.258	5,641,900
2022-09-07	64.150	67.570	63.800	67.230	58.219	4,743,200
2022-09-06	64.310	64.600	63.360	63.530	55.015	2,146,100
2022-09-02	64.880	65.690	63.750	64.010	55.430	2,289,100
2022-09-01	64.460	64.850	63.860	64.830	56.141	2,300,400
2022-08-31	65.250	65.460	64.310	64.360	55.734	3,011,100
2022-08-30	66.200	66.470	64.970	65.220	56.478	1,484,900
2022-08-29	66.280	67.020	65.850	66.420	57.517	2,942,900
2022-08-26	68.000	68.120	66.560	66.690	57.751	1,652,100
2022-08-25	67.260	67.810	66.910	67.800	58.712	1,521,400
2022-08-24	67.410	67.640	66.890	67.240	58.228	1,771,600
2022-08-23	67.820	67.820	67.020	67.380	58.349	1,842,000
2022-08-22	68.950	69.060	67.740	67.850	58.756	2,179,300
2022-08-19	69.590	69.940	69.030	69.400	60.098	2,664,400
2022-08-18	69.010	69.520	68.970	69.390	60.089	2,246,100
2022-08-17	68.520	69.160	68.430	68.810	59.587	1,892,800
2022-08-16	68.600	69.120	68.560	68.790	59.570	2,333,200
2022-08-15	67.600	68.930	67.410	68.830	59.604	3,409,300
2022-08-12	67.060	67.660	66.720	67.610	58.548	2,537,200
2022-08-11	66.810	67.510	66.560	66.690	57.751	1,867,300
2022-08-10	66.500	66.770	66.130	66.590	57.665	2,264,900
2022-08-09	65.730	66.100	65.440	66.030	57.180	2,086,700
2022-08-08	65.390	65.700	65.080	65.440	56.669	1,945,500
2022-08-05	64.820	64.970	63.860	64.740	56.063	2,499,100
2022-08-04	65.510	65.700	64.670	64.730	56.054	1,983,200
2022-08-03	65.080	65.760	64.790	65.380	56.617	2,553,100
2022-08-02	65.120	65.590	63.500	65.150	56.418	3,559,500
2022-08-01	65.350	65.830	65.150	65.680	56.877	2,546,100
2022-07-29	65.270	66.100	65.270	65.670	56.868	4,391,200
2022-07-28	64.000	65.540	63.830	65.440	56.669	3,961,900
2022-07-27	61.440	62.080	61.150	61.900	53.603	2,154,500
2022-07-26	60.480	61.550	60.480	61.450	53.214	1,815,500
2022-07-25	60.100	60.740	60.100	60.690	52.555	1,658,000
2022-07-22	59.820	60.220	59.600	60.100	52.045	1,468,800
2022-07-21	59.440	59.870	58.930	59.600	51.612	2,308,400
2022-07-20	60.500	60.590	59.450	59.640	51.646	2,954,300
2022-07-19	60.280	60.600	60.130	60.410	52.313	2,949,800
2022-07-18	60.470	60.740	60.020	60.060	52.010	2,850,000
2022-07-15	60.680	60.880	59.710	60.550	52.434	3,829,400
2022-07-14	60.180	60.520	59.770	60.340	52.252	5,241,100
2022-07-13	61.300	61.840	60.900	61.000	52.824	4,003,800
2022-07-12	62.000	62.600	61.440	61.740	53.465	2,415,700
2022-07-11	62.100	62.700	61.730	62.480	54.106	1,925,000
2022-07-08	62.790	62.980	62.350	62.460	54.088	1,509,500
2022-07-07	63.090	63.350	62.690	62.800	54.383	2,185,400
2022-07-06	62.720	63.460	62.400	62.980	54.539	1,796,700
2022-07-05	64.450	64.540	61.670	62.560	54.175	2,115,400
2022-07-01	63.560	64.800	63.250	64.670	56.002	2,130,800
2022-06-30	62.330	63.350	61.930	63.280	54.798	4,529,100

← NewerPage 18 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.