Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	70.650	71.060	69.720	70.290	60.392	1,692,800
2022-04-01	70.370	71.090	69.480	71.060	61.054	2,139,200
2022-03-31	70.160	71.010	69.950	70.000	60.143	3,043,200
2022-03-30	69.280	69.990	69.030	69.940	60.091	2,304,100
2022-03-29	68.670	69.120	68.430	69.100	59.370	2,339,000
2022-03-28	68.240	68.560	67.900	68.520	58.871	2,438,500
2022-03-25	67.870	68.440	67.670	68.310	58.691	1,731,600
2022-03-24	66.950	67.680	66.940	67.540	58.029	1,953,600
2022-03-23	67.040	67.360	66.370	66.800	57.393	2,297,700
2022-03-22	67.710	67.710	66.850	67.100	57.651	2,073,500
2022-03-21	66.930	67.780	66.800	67.450	57.952	1,726,100
2022-03-18	66.270	67.520	65.880	66.800	57.393	6,449,600
2022-03-17	67.760	68.370	67.390	67.750	58.210	3,415,800
2022-03-16	67.480	67.730	66.540	67.710	58.175	2,622,100
2022-03-15	67.250	67.700	67.030	67.530	58.021	2,980,800
2022-03-14	66.040	67.100	66.040	66.530	57.161	2,883,000
2022-03-11	65.400	66.090	65.330	65.720	56.466	1,940,000
2022-03-10	65.450	66.040	64.880	65.400	56.191	3,985,400
2022-03-09	67.000	67.110	65.750	65.820	56.551	2,170,200
2022-03-08	68.010	68.310	66.670	66.680	56.826	2,193,300
2022-03-07	67.720	68.000	66.990	67.710	57.704	2,102,100
2022-03-04	66.020	67.700	65.870	67.600	57.610	1,910,600
2022-03-03	65.430	66.470	65.430	66.290	56.494	2,795,200
2022-03-02	64.390	65.560	64.370	65.380	55.718	2,108,500
2022-03-01	64.700	65.420	64.000	64.460	54.934	2,237,100
2022-02-28	64.350	65.150	64.240	64.830	55.250	3,555,400
2022-02-25	63.050	65.020	62.800	64.870	55.284	2,819,100
2022-02-24	63.200	63.480	61.040	62.320	53.111	4,986,400
2022-02-23	64.740	64.940	63.470	63.570	54.176	2,282,700
2022-02-22	64.790	65.040	64.240	64.680	55.122	1,841,400
2022-02-18	64.340	65.490	64.340	64.680	55.122	3,219,900
2022-02-17	64.710	64.930	64.060	64.730	55.165	1,751,200
2022-02-16	64.400	65.020	63.780	64.790	55.216	2,391,800
2022-02-15	65.110	65.580	64.180	64.430	54.909	2,434,600
2022-02-14	66.220	66.360	64.030	64.770	55.199	3,337,900
2022-02-11	66.100	66.720	65.720	65.950	56.204	2,083,100
2022-02-10	66.850	67.180	65.640	65.850	56.119	3,010,300
2022-02-09	67.840	68.060	67.220	67.430	57.466	1,698,600
2022-02-08	67.140	67.540	66.780	67.250	57.312	1,869,200
2022-02-07	66.690	67.080	66.310	66.790	56.920	1,819,100
2022-02-04	66.560	67.220	65.660	66.640	56.792	1,983,600
2022-02-03	67.200	67.660	66.920	67.090	57.176	2,232,000
2022-02-02	66.280	67.470	66.090	67.280	57.338	2,605,000
2022-02-01	66.830	66.970	65.430	66.260	56.468	1,888,500
2022-01-31	65.690	66.670	65.420	66.530	56.699	2,382,800
2022-01-28	65.280	66.080	64.840	66.030	56.272	1,978,000
2022-01-27	65.310	66.360	64.970	65.400	55.736	2,698,500
2022-01-26	64.770	65.660	64.360	64.690	55.130	2,358,100
2022-01-25	64.060	65.270	63.720	64.720	55.156	2,869,900
2022-01-24	65.380	65.520	62.810	64.350	54.841	2,582,200
2022-01-21	65.910	66.360	65.250	65.440	55.770	2,197,800
2022-01-20	65.720	66.640	65.500	65.590	55.897	1,608,400
2022-01-19	65.320	66.260	65.230	65.550	55.863	1,610,900
2022-01-18	64.900	65.610	64.180	65.220	55.582	1,973,900
2022-01-14	66.130	66.220	65.150	65.250	55.608	2,630,900
2022-01-13	65.550	66.680	65.360	66.300	56.503	1,403,900
2022-01-12	65.640	66.200	65.400	66.040	56.281	1,467,900
2022-01-11	66.300	66.520	65.320	65.850	56.119	1,668,600
2022-01-10	66.900	66.930	65.930	66.260	56.468	1,521,300
2022-01-07	66.370	67.620	65.590	67.000	57.099	2,098,500

← NewerPage 20 of 79 · 4,730 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.