Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	79.080	80.110	78.910	79.770	79.050	2,139,200
2026-07-22	78.330	79.630	78.110	79.580	78.862	1,879,300
2026-07-21	77.460	77.850	76.780	77.430	76.731	2,386,700
2026-07-20	78.380	79.190	77.480	77.830	77.128	2,857,100
2026-07-17	80.320	81.160	78.290	78.640	77.930	2,956,200
2026-07-16	79.800	80.620	78.930	79.530	78.812	3,324,300
2026-07-15	80.460	81.200	79.390	79.880	79.159	3,409,000
2026-07-14	81.150	81.650	80.450	80.500	79.774	2,193,700
2026-07-13	80.620	81.380	80.400	80.890	80.160	3,404,500
2026-07-10	80.060	80.820	80.000	80.550	79.823	3,542,300
2026-07-09	81.570	81.690	80.100	80.170	79.447	2,188,300
2026-07-08	81.580	82.210	80.950	81.260	80.527	2,159,300
2026-07-07	81.540	82.660	81.180	81.790	81.052	3,583,700
2026-07-06	81.630	81.960	80.610	80.790	80.061	2,437,900
2026-07-02	80.460	81.790	80.080	81.620	80.883	4,603,100
2026-07-01	80.970	81.260	80.100	80.270	79.546	3,460,900
2026-06-30	81.970	82.550	81.120	81.160	80.428	3,556,600
2026-06-29	83.130	83.590	82.220	82.430	81.686	3,175,800
2026-06-26	83.120	83.700	82.760	83.580	82.826	3,092,900
2026-06-25	82.480	83.000	81.530	82.630	81.884	2,820,600
2026-06-24	82.000	82.210	81.210	81.950	81.210	3,275,300
2026-06-23	80.700	81.820	80.130	81.390	80.656	3,240,800
2026-06-22	80.030	80.980	79.680	80.610	79.883	2,301,300
2026-06-18	79.330	80.890	79.300	79.890	79.169	6,403,200
2026-06-17	80.330	81.200	78.880	79.400	78.683	2,941,600
2026-06-16	80.440	81.660	80.300	80.880	80.150	2,001,500
2026-06-15	79.630	80.830	79.350	80.150	79.427	2,380,900
2026-06-12	79.140	80.040	79.110	79.700	78.981	2,563,500
2026-06-11	79.230	79.840	78.670	78.780	78.069	2,088,000
2026-06-10	79.000	79.050	78.200	78.590	77.881	2,450,800
2026-06-09	77.210	78.850	77.030	78.590	77.881	2,974,200
2026-06-08	79.300	79.790	77.700	77.740	76.375	2,661,500
2026-06-05	78.080	79.760	77.820	79.480	78.084	2,336,900
2026-06-04	78.170	78.770	77.250	78.080	76.709	2,808,700
2026-06-03	78.310	79.750	77.660	77.750	76.384	2,730,100
2026-06-02	77.120	78.350	77.000	78.320	76.944	3,691,000
2026-06-01	77.890	78.230	76.470	76.670	75.323	2,059,600
2026-05-29	79.110	79.430	78.160	78.650	77.269	4,909,300
2026-05-28	79.710	80.180	78.990	79.150	77.760	2,570,100
2026-05-27	79.700	80.220	79.310	79.820	78.418	2,358,100
2026-05-26	79.880	81.130	79.550	80.070	78.664	3,406,500
2026-05-22	78.770	79.790	78.480	79.510	78.113	2,009,000
2026-05-21	78.430	78.610	77.840	78.480	77.102	2,150,600
2026-05-20	78.200	78.640	77.490	78.060	76.689	2,528,000
2026-05-19	76.540	77.810	76.220	77.330	75.972	3,288,800
2026-05-18	76.850	77.440	76.050	76.840	75.490	2,477,000
2026-05-15	77.200	77.340	76.090	76.440	75.097	3,080,800
2026-05-14	76.750	77.760	76.710	77.750	76.384	3,520,100
2026-05-13	78.090	78.260	76.600	77.220	75.864	3,186,300
2026-05-12	77.380	79.080	76.970	78.620	77.239	6,466,900
2026-05-11	77.310	77.920	77.140	77.680	76.316	4,238,700
2026-05-08	78.000	78.490	77.030	77.130	75.775	3,509,800
2026-05-07	78.940	79.120	77.460	77.830	76.463	3,156,700
2026-05-06	80.140	80.140	78.730	79.350	77.956	3,369,200
2026-05-05	81.070	81.360	79.700	79.730	78.330	2,865,000
2026-05-04	79.540	80.860	79.260	80.450	79.037	2,625,400
2026-05-01	81.600	82.160	80.150	80.150	78.742	2,966,600
2026-04-30	80.000	81.750	79.640	81.660	80.226	3,270,600
2026-04-29	80.040	80.640	78.780	79.590	78.192	2,993,500
2026-04-28	80.740	81.080	80.150	80.660	79.243	1,400,400

← NewerPage 2 of 79 · 4,728 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.