Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	80.930	81.220	80.190	80.210	78.801	1,616,900
2026-04-24	80.150	81.000	79.420	80.740	79.322	2,018,500
2026-04-23	79.110	80.250	78.870	80.160	78.752	2,120,800
2026-04-22	79.310	79.890	78.010	78.510	77.131	2,203,300
2026-04-21	80.690	81.110	78.210	78.560	77.180	2,665,600
2026-04-20	81.530	81.970	80.400	80.740	79.322	1,718,000
2026-04-17	81.880	82.180	80.860	81.580	80.147	3,023,300
2026-04-16	80.820	82.110	80.500	82.040	80.599	2,313,500
2026-04-15	80.790	81.580	80.190	80.940	79.518	2,673,800
2026-04-14	81.230	82.320	80.640	82.050	80.609	2,240,100
2026-04-13	82.560	82.980	80.720	81.260	79.833	2,000,200
2026-04-10	83.920	84.380	82.850	83.130	81.670	1,866,000
2026-04-09	82.700	84.470	82.700	83.930	82.456	2,807,600
2026-04-08	81.520	82.850	81.100	82.700	81.247	2,694,300
2026-04-07	80.850	81.710	80.850	81.610	80.177	1,838,900
2026-04-06	81.580	82.050	80.940	81.050	79.626	1,573,200
2026-04-02	81.230	82.190	80.830	81.820	80.383	1,984,600
2026-04-01	80.450	81.660	80.440	81.230	79.803	2,441,200
2026-03-31	81.730	81.730	80.190	80.950	79.528	3,464,700
2026-03-30	81.860	82.160	81.060	81.390	79.960	2,650,100
2026-03-27	80.580	81.580	80.120	80.710	79.292	2,188,400
2026-03-26	80.620	81.230	80.300	80.500	79.086	1,853,000
2026-03-25	81.000	81.640	80.490	81.070	79.646	3,752,500
2026-03-24	79.210	80.900	79.150	80.190	78.781	4,807,300
2026-03-23	80.650	80.730	79.460	79.820	78.418	2,329,000
2026-03-20	82.710	83.030	79.120	79.440	78.045	7,033,100
2026-03-19	83.670	84.180	82.160	82.780	81.326	3,286,200
2026-03-18	84.440	84.710	83.930	84.210	82.731	2,201,400
2026-03-17	85.500	85.800	84.560	84.740	83.252	2,239,500
2026-03-16	84.750	85.000	83.860	84.880	83.389	2,216,400
2026-03-13	83.320	84.430	82.950	83.730	82.259	2,396,800
2026-03-12	82.440	83.520	82.060	82.470	81.021	2,597,700
2026-03-11	83.000	83.320	82.160	82.310	80.864	2,564,300
2026-03-10	83.200	83.830	82.450	83.270	81.807	2,541,100
2026-03-09	83.290	84.160	81.950	84.040	81.906	3,023,700
2026-03-06	83.450	83.700	82.400	83.350	81.233	2,160,100
2026-03-05	83.380	84.270	82.890	83.920	81.789	3,249,400
2026-03-04	83.820	84.330	83.120	83.910	81.779	3,386,800
2026-03-03	83.200	84.720	81.330	83.960	81.828	3,399,600
2026-03-02	85.960	86.330	84.330	84.500	82.354	3,691,100
2026-02-27	85.930	86.460	85.210	86.070	83.884	3,866,100
2026-02-26	86.500	87.630	85.090	85.850	83.670	4,046,200
2026-02-25	86.500	86.820	84.910	85.970	83.787	3,092,400
2026-02-24	86.260	86.470	84.990	86.240	84.050	1,773,000
2026-02-23	86.030	86.670	85.430	86.310	84.118	1,946,900
2026-02-20	85.950	86.000	84.820	85.570	83.397	2,663,300
2026-02-19	84.720	85.740	84.380	85.680	83.504	1,672,800
2026-02-18	86.830	87.140	84.260	84.360	82.217	2,403,400
2026-02-17	87.220	87.530	86.460	86.950	84.742	2,798,800
2026-02-13	84.540	87.240	84.370	86.370	84.176	3,467,500
2026-02-12	84.150	85.710	84.110	84.540	82.393	2,201,300
2026-02-11	83.200	84.210	82.610	84.150	82.013	1,801,200
2026-02-10	81.350	83.360	81.250	83.200	81.087	1,481,900
2026-02-09	80.450	81.290	80.050	81.180	79.118	1,635,100
2026-02-06	80.890	81.580	80.000	80.650	78.602	1,715,700
2026-02-05	80.610	80.650	79.510	79.790	77.764	3,113,300
2026-02-04	81.990	82.030	79.740	80.140	78.105	4,319,200
2026-02-03	80.540	82.620	80.450	81.560	79.489	2,641,800
2026-02-02	82.100	82.390	79.950	80.310	78.270	4,488,000
2026-01-30	81.600	82.420	80.970	82.360	80.268	4,723,000

← NewerPage 3 of 21 · 1,255 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.