Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	80.080	81.370	79.570	80.560	77.890	3,539,500
2025-10-30	80.160	81.410	80.000	80.750	78.074	2,527,000
2025-10-29	81.370	81.740	80.140	80.290	77.629	2,535,400
2025-10-28	83.160	83.470	81.250	81.270	78.577	2,156,700
2025-10-27	83.220	83.620	82.690	83.450	80.685	1,847,100
2025-10-24	83.500	83.500	82.670	83.110	80.356	3,082,000
2025-10-23	84.220	84.250	82.380	82.730	79.989	1,838,700
2025-10-22	84.020	84.090	83.110	83.790	81.013	2,024,700
2025-10-21	84.970	85.070	82.630	83.120	80.366	1,959,000
2025-10-20	84.990	86.090	84.520	84.830	82.019	2,151,800
2025-10-17	84.140	84.800	83.510	84.750	81.942	2,546,800
2025-10-16	85.210	85.930	83.950	84.340	81.545	2,713,700
2025-10-15	83.190	85.210	82.880	84.730	81.922	3,361,000
2025-10-14	81.510	83.320	81.490	82.440	79.708	2,588,800
2025-10-13	80.750	82.380	80.510	81.740	79.031	2,235,500
2025-10-10	81.690	82.330	80.190	80.650	77.977	2,713,200
2025-10-09	82.280	82.530	81.090	81.400	78.703	2,471,600
2025-10-08	80.780	82.670	80.250	81.800	79.089	3,850,700
2025-10-07	81.590	82.250	80.160	80.520	77.852	3,351,500
2025-10-06	82.500	82.580	80.120	81.840	79.128	3,741,500
2025-10-03	81.870	82.350	81.520	82.000	79.283	3,053,000
2025-10-02	82.390	82.720	81.130	81.580	78.877	3,159,100
2025-10-01	83.450	83.930	82.460	82.550	79.815	2,213,500
2025-09-30	83.020	83.490	82.600	83.460	80.694	2,568,800
2025-09-29	82.310	83.230	81.510	83.040	80.288	2,906,800
2025-09-26	81.190	82.330	80.960	82.300	79.573	2,326,300
2025-09-25	82.030	82.280	80.780	80.880	78.200	2,627,600
2025-09-24	82.320	82.800	82.090	82.400	79.670	2,460,300
2025-09-23	81.920	82.300	81.450	82.210	79.486	1,894,200
2025-09-22	81.650	82.050	80.690	81.730	79.022	2,331,400
2025-09-19	81.370	81.910	80.820	81.600	78.896	4,629,400
2025-09-18	80.610	81.910	80.150	81.190	78.500	2,426,300
2025-09-17	81.600	81.980	80.220	80.430	77.765	3,405,500
2025-09-16	82.580	82.930	81.130	81.220	78.529	1,707,300
2025-09-15	82.760	83.660	82.750	82.970	80.221	2,281,600
2025-09-12	81.860	82.920	81.840	82.690	79.950	1,703,000
2025-09-11	81.820	82.450	81.280	82.030	79.312	2,229,300
2025-09-10	80.210	81.940	80.000	81.720	79.012	4,372,900
2025-09-09	79.590	80.190	79.260	79.990	77.339	3,116,500
2025-09-08	81.170	81.180	79.750	80.190	76.924	3,007,500
2025-09-05	81.620	81.850	80.510	81.120	77.816	1,798,500
2025-09-04	81.860	82.460	80.880	81.730	78.401	2,478,700
2025-09-03	81.310	81.880	81.020	81.350	78.036	1,589,100
2025-09-02	81.930	82.010	81.280	81.810	78.478	2,395,300
2025-08-29	82.600	83.100	82.010	82.330	78.976	2,254,600
2025-08-28	82.710	83.130	82.150	82.590	79.226	2,046,100
2025-08-27	83.490	83.740	82.710	82.840	79.466	2,546,900
2025-08-26	82.610	83.480	82.380	83.470	80.070	6,505,500
2025-08-25	83.430	83.800	82.250	82.600	79.235	2,457,500
2025-08-22	83.680	83.990	83.010	83.700	80.291	3,117,000
2025-08-21	85.110	85.650	83.200	83.290	79.897	2,507,900
2025-08-20	84.650	85.570	84.570	85.160	81.691	2,540,900
2025-08-19	84.200	84.640	84.080	84.590	81.144	1,780,000
2025-08-18	85.300	85.540	83.970	84.120	80.694	2,494,200
2025-08-15	86.770	86.770	85.120	85.320	81.845	2,922,500
2025-08-14	87.570	87.570	86.640	86.800	83.264	1,452,800
2025-08-13	88.160	88.650	86.780	87.670	84.099	2,343,300
2025-08-12	86.710	88.190	86.510	87.830	84.252	2,214,900
2025-08-11	87.680	87.970	86.240	86.540	83.015	3,115,000
2025-08-08	87.970	88.190	87.090	87.680	84.109	2,400,800

← NewerPage 5 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.