Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	85.580	87.740	85.580	87.470	83.907	2,691,700
2025-08-06	88.200	88.620	85.850	85.870	82.372	4,032,400
2025-08-05	89.480	91.260	87.240	88.170	84.579	3,576,800
2025-08-04	89.400	90.660	89.260	90.140	86.468	2,475,800
2025-08-01	89.790	89.900	88.630	88.970	85.346	2,460,300
2025-07-31	88.280	90.090	88.140	89.790	86.133	2,448,400
2025-07-30	88.580	89.700	88.380	88.880	85.260	2,682,700
2025-07-29	87.370	88.670	87.010	88.610	85.001	2,072,000
2025-07-28	87.560	87.560	86.470	86.940	83.399	1,866,000
2025-07-25	86.970	87.740	86.740	87.580	84.013	1,918,000
2025-07-24	86.830	87.120	85.830	86.930	83.389	2,004,400
2025-07-23	86.850	88.030	86.150	86.670	83.140	3,649,600
2025-07-22	84.590	85.790	84.460	85.790	82.296	2,769,100
2025-07-21	84.460	85.420	84.270	84.410	80.972	2,445,900
2025-07-18	83.200	84.780	83.140	84.310	80.876	3,009,300
2025-07-17	81.930	83.410	81.820	82.750	79.379	2,510,000
2025-07-16	81.240	82.410	81.240	82.170	78.823	2,520,300
2025-07-15	82.720	82.980	81.530	81.850	78.516	3,581,800
2025-07-14	82.020	83.300	81.860	83.000	79.619	2,358,700
2025-07-11	81.230	82.730	81.190	82.550	79.187	1,870,700
2025-07-10	80.670	82.350	80.670	82.160	78.813	1,791,800
2025-07-09	81.690	81.940	80.660	81.570	78.247	1,848,400
2025-07-08	81.700	82.050	80.790	81.600	78.276	2,070,100
2025-07-07	82.500	82.620	81.660	82.290	78.938	2,275,600
2025-07-03	81.100	81.820	80.600	81.170	77.864	2,018,400
2025-07-02	82.670	82.750	81.130	81.220	77.912	2,221,900
2025-07-01	83.940	84.600	82.650	82.870	79.494	2,667,900
2025-06-30	83.500	84.360	83.220	84.180	80.751	2,842,800
2025-06-27	83.030	84.160	82.960	83.520	80.118	2,756,000
2025-06-26	82.620	83.090	82.110	83.030	79.648	2,388,100
2025-06-25	82.910	83.450	82.080	82.750	79.379	2,787,900
2025-06-24	83.040	83.760	82.780	83.130	79.744	1,982,900
2025-06-23	82.350	83.450	82.350	83.340	79.945	2,569,000
2025-06-20	82.220	82.570	81.720	82.100	78.756	5,286,100
2025-06-18	81.180	82.450	80.910	82.100	78.756	3,579,700
2025-06-17	80.800	81.560	80.000	81.040	77.739	2,946,300
2025-06-16	81.260	81.980	80.790	81.160	77.854	2,525,900
2025-06-13	81.280	81.340	80.500	81.000	77.701	2,451,100
2025-06-12	80.640	81.720	80.510	81.560	78.238	3,360,100
2025-06-11	80.150	80.930	79.780	80.810	77.518	3,647,500
2025-06-10	79.670	79.870	78.680	79.430	76.195	2,346,400
2025-06-09	79.580	80.400	78.660	79.690	76.444	2,671,500
2025-06-06	80.460	80.460	79.390	80.200	76.329	2,017,400
2025-06-05	80.390	80.490	79.720	79.830	75.977	2,112,700
2025-06-04	81.770	82.300	80.320	80.390	76.510	3,314,900
2025-06-03	83.250	83.390	82.210	82.310	78.337	4,132,600
2025-06-02	80.750	82.700	80.330	81.900	77.947	3,701,800
2025-05-30	79.630	81.380	79.300	81.030	77.119	12,247,500
2025-05-29	78.090	79.580	77.780	79.550	75.710	2,544,000
2025-05-28	79.390	79.850	77.810	78.090	74.321	2,192,900
2025-05-27	79.720	79.810	79.010	79.600	75.758	2,953,100
2025-05-23	77.780	79.110	77.220	78.960	75.149	2,572,100
2025-05-22	77.560	78.050	76.740	77.370	73.635	3,150,500
2025-05-21	78.990	79.350	77.740	77.890	74.130	3,480,200
2025-05-20	79.190	79.850	78.830	79.370	75.539	2,810,500
2025-05-19	78.720	79.800	78.380	79.770	75.920	3,011,700
2025-05-16	78.660	79.340	78.120	79.290	75.463	3,990,100
2025-05-15	77.650	78.680	77.580	78.440	74.654	3,689,500
2025-05-14	77.650	77.650	76.000	77.290	73.559	3,171,100
2025-05-13	78.880	79.460	77.380	77.590	73.845	2,767,500

← NewerPage 6 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.