Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	79.010	79.540	78.450	79.010	75.196	3,377,800
2025-05-09	79.720	80.000	78.650	78.940	75.130	1,793,000
2025-05-08	79.520	80.310	78.860	79.480	75.644	3,549,400
2025-05-07	79.380	80.490	78.780	79.790	75.939	2,510,400
2025-05-06	78.010	80.480	77.950	79.700	75.853	2,910,400
2025-05-05	79.040	79.150	78.130	78.350	74.568	3,537,900
2025-05-02	79.440	79.840	78.280	79.480	75.644	2,203,300
2025-05-01	79.640	80.590	78.490	78.660	74.863	4,684,500
2025-04-30	80.660	80.710	77.750	79.930	76.072	4,465,600
2025-04-29	80.400	81.690	80.400	81.610	77.671	3,076,500
2025-04-28	80.820	81.340	80.270	80.900	76.995	3,615,000
2025-04-25	81.600	81.990	80.470	81.030	77.119	2,886,100
2025-04-24	81.860	82.530	81.080	81.720	77.776	2,634,500
2025-04-23	83.240	83.930	81.180	81.840	77.890	2,946,600
2025-04-22	81.350	82.620	80.880	82.000	78.042	1,839,900
2025-04-21	83.000	83.230	79.270	80.250	76.376	1,985,000
2025-04-17	83.530	84.760	83.260	83.360	79.336	2,125,200
2025-04-16	83.620	84.020	82.560	83.030	79.022	1,989,600
2025-04-15	84.160	84.500	83.390	83.530	79.498	1,651,100
2025-04-14	83.000	84.040	82.500	83.670	79.631	2,202,400
2025-04-11	81.070	82.470	79.990	82.140	78.175	2,495,300
2025-04-10	81.160	81.930	79.290	81.230	77.309	4,349,100
2025-04-09	77.510	82.130	75.170	81.830	77.880	5,342,700
2025-04-08	79.200	79.930	76.590	77.700	73.950	4,259,900
2025-04-07	76.610	79.000	74.670	77.130	73.407	4,481,400
2025-04-04	81.310	82.360	76.910	77.730	73.978	4,819,800
2025-04-03	82.750	83.530	81.350	81.550	77.614	2,666,600
2025-04-02	82.590	83.970	82.270	83.790	79.746	2,352,100
2025-04-01	82.230	83.380	82.080	83.260	79.241	2,208,200
2025-03-31	81.400	82.710	81.100	82.300	78.328	3,169,900
2025-03-28	81.260	82.400	80.760	81.630	77.690	1,907,300
2025-03-27	81.770	81.770	80.520	80.710	76.814	2,519,300
2025-03-26	81.440	81.870	81.060	81.530	77.595	2,168,500
2025-03-25	83.280	83.780	80.730	81.420	77.490	2,615,200
2025-03-24	83.470	84.560	83.250	83.330	79.308	2,446,300
2025-03-21	82.900	83.210	82.310	82.980	78.975	5,339,700
2025-03-20	82.960	83.690	82.710	83.300	79.279	3,100,300
2025-03-19	82.030	83.500	81.940	83.130	79.117	3,738,400
2025-03-18	81.530	82.370	81.420	82.170	78.204	3,348,600
2025-03-17	81.360	82.840	80.900	82.230	78.261	2,031,000
2025-03-14	80.210	81.640	79.830	81.530	77.595	2,287,000
2025-03-13	79.560	80.500	78.950	79.740	75.891	2,395,100
2025-03-12	79.100	80.530	78.430	79.570	75.729	3,191,300
2025-03-11	78.670	79.840	78.020	78.550	74.759	3,927,700
2025-03-10	78.120	78.670	76.900	78.590	74.797	6,025,300
2025-03-07	77.930	79.210	77.550	79.090	74.673	4,392,000
2025-03-06	80.490	80.780	77.480	78.200	73.833	3,705,100
2025-03-05	80.970	82.620	80.830	81.660	77.099	4,955,900
2025-03-04	81.690	82.580	80.440	81.410	76.863	3,373,600
2025-03-03	81.300	82.720	80.700	81.760	77.194	3,706,000
2025-02-28	81.790	82.220	79.860	81.150	76.618	6,051,800
2025-02-27	82.920	83.430	80.600	80.700	76.193	4,382,800
2025-02-26	82.760	84.890	82.590	82.930	78.298	3,602,300
2025-02-25	85.310	86.030	80.520	83.230	78.582	3,853,400
2025-02-24	83.670	84.680	83.210	84.360	79.649	2,279,800
2025-02-21	84.400	84.850	83.340	83.960	79.271	4,699,100
2025-02-20	85.650	86.180	84.340	84.670	79.941	2,213,100
2025-02-19	84.770	86.260	84.710	85.800	81.008	2,514,300
2025-02-18	84.190	85.240	83.700	84.940	80.196	2,637,600
2025-02-14	84.210	84.500	83.680	83.700	79.025	1,665,300

← NewerPage 7 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.