Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	81.810	82.480	80.890	82.000	79.917	4,253,900
2026-01-28	80.430	81.900	80.130	81.450	79.381	3,638,000
2026-01-27	78.870	80.480	78.470	80.420	78.378	2,534,400
2026-01-26	78.220	79.340	78.120	79.050	77.042	2,325,200
2026-01-23	79.250	79.710	77.900	78.280	76.292	3,367,000
2026-01-22	79.340	79.880	78.620	79.400	77.383	4,448,900
2026-01-21	79.970	80.090	78.360	79.770	77.744	4,529,100
2026-01-20	79.960	80.260	78.700	79.370	77.354	4,487,400
2026-01-16	78.940	79.600	78.350	79.420	77.403	3,469,500
2026-01-15	79.250	79.760	79.070	79.410	77.393	2,468,300
2026-01-14	78.690	79.180	78.300	78.910	76.906	3,501,100
2026-01-13	78.180	79.470	78.040	78.730	76.730	2,292,700
2026-01-12	78.360	79.250	77.970	78.600	76.604	2,790,900
2026-01-09	77.970	79.830	77.880	78.680	76.682	3,737,700
2026-01-08	77.680	78.970	77.310	77.430	75.463	2,988,900
2026-01-07	79.210	79.240	77.390	77.580	75.610	3,075,400
2026-01-06	79.340	79.950	78.460	78.600	76.604	2,778,300
2026-01-05	80.790	80.930	78.220	79.340	77.325	3,698,400
2026-01-02	80.790	81.400	79.860	80.990	78.933	1,782,700
2025-12-31	80.940	81.040	80.270	80.300	78.261	1,606,200
2025-12-30	80.640	81.090	80.500	80.910	78.855	1,269,100
2025-12-29	80.480	81.040	80.310	80.690	78.641	2,069,400
2025-12-26	80.710	80.810	80.150	80.390	78.348	910,300
2025-12-24	80.440	80.860	79.620	80.720	78.670	749,900
2025-12-23	80.650	81.020	79.510	80.430	78.387	2,571,600
2025-12-22	80.070	81.090	79.510	80.720	78.670	2,982,900
2025-12-19	80.540	81.330	79.990	80.010	77.978	6,336,000
2025-12-18	80.590	81.260	80.210	80.660	78.611	3,904,100
2025-12-17	79.930	80.240	79.370	79.910	77.881	3,462,900
2025-12-16	80.730	81.090	79.720	79.930	77.900	3,217,000
2025-12-15	79.730	80.780	78.880	80.600	78.553	3,003,600
2025-12-12	79.170	79.550	78.530	78.890	76.886	3,859,100
2025-12-11	78.600	79.700	78.580	78.960	76.955	3,297,200
2025-12-10	79.030	79.080	77.900	78.690	76.691	2,554,600
2025-12-09	79.300	80.520	78.980	79.330	76.701	4,204,900
2025-12-08	79.570	79.820	78.710	78.750	76.140	3,340,100
2025-12-05	80.370	80.710	79.540	79.570	76.933	4,567,700
2025-12-04	80.620	81.490	80.470	80.770	78.094	2,066,500
2025-12-03	80.730	81.250	80.030	80.540	77.871	3,278,200
2025-12-02	81.760	81.800	80.090	80.680	78.007	2,878,600
2025-12-01	82.900	83.190	81.440	81.570	78.867	2,889,900
2025-11-28	83.250	83.800	82.980	83.520	80.752	1,335,000
2025-11-26	82.270	83.670	82.240	83.250	80.491	1,529,200
2025-11-25	82.440	82.560	81.510	82.160	79.437	1,304,600
2025-11-24	81.410	82.380	80.850	82.140	79.418	3,715,100
2025-11-21	81.160	81.560	80.330	81.270	78.577	2,581,500
2025-11-20	82.320	83.010	80.690	80.760	78.084	2,962,300
2025-11-19	82.400	82.800	81.020	81.110	78.422	2,118,000
2025-11-18	82.290	83.100	82.150	82.360	79.631	1,857,400
2025-11-17	82.970	82.970	81.710	82.470	79.737	2,567,500
2025-11-14	82.380	83.440	81.940	82.840	80.095	2,378,400
2025-11-13	83.310	83.640	82.180	82.390	79.660	2,268,200
2025-11-12	83.700	83.850	82.910	83.530	80.762	2,209,200
2025-11-11	83.170	83.790	82.830	83.750	80.975	1,319,900
2025-11-10	83.020	83.820	82.780	83.240	80.482	2,173,400
2025-11-07	82.220	83.310	81.690	83.310	80.549	3,764,100
2025-11-06	80.300	82.790	80.300	82.400	79.670	4,687,100
2025-11-05	82.260	82.260	79.290	79.860	77.214	3,629,000
2025-11-04	80.720	82.160	80.010	81.820	79.109	2,344,600
2025-11-03	80.820	81.870	79.560	81.360	78.664	3,974,500

← NewerPage 4 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.