Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	84.260	84.440	83.110	83.880	79.195	2,132,600
2025-02-12	82.340	84.260	82.340	83.800	79.120	1,704,700
2025-02-11	83.540	83.860	82.660	83.770	79.091	2,341,500
2025-02-10	83.640	84.140	82.920	83.890	79.205	1,536,500
2025-02-07	83.920	84.720	83.550	83.640	78.969	1,545,100
2025-02-06	84.730	84.840	83.300	83.930	79.243	1,607,800
2025-02-05	83.950	84.800	83.510	84.100	79.403	1,572,300
2025-02-04	83.000	83.990	82.380	83.400	78.742	1,574,300
2025-02-03	82.510	83.760	81.990	83.470	78.808	2,065,500
2025-01-31	83.960	84.620	83.140	83.540	78.874	1,854,400
2025-01-30	82.700	84.380	81.820	83.830	79.148	2,923,200
2025-01-29	81.440	82.760	81.160	81.700	77.137	2,915,600
2025-01-28	82.780	83.190	80.660	81.740	77.175	3,509,500
2025-01-27	85.250	85.590	80.200	82.090	77.505	5,554,800
2025-01-24	87.670	88.340	87.140	88.050	83.132	2,211,300
2025-01-23	88.580	88.950	87.680	88.170	83.246	1,593,200
2025-01-22	90.590	90.980	88.070	88.210	83.284	2,388,700
2025-01-21	88.900	90.630	88.700	90.390	85.342	2,396,000
2025-01-17	88.300	88.790	87.480	88.140	83.217	2,714,200
2025-01-16	86.210	88.490	86.040	88.480	83.538	1,820,800
2025-01-15	86.530	87.190	86.010	86.270	81.452	1,834,800
2025-01-14	84.420	85.630	84.240	85.060	80.309	1,497,200
2025-01-13	84.140	84.500	83.250	84.110	79.412	1,984,500
2025-01-10	84.920	85.570	84.050	84.230	79.526	2,524,900
2025-01-08	85.300	85.730	84.080	85.280	80.517	2,174,600
2025-01-07	86.330	86.550	85.100	85.410	80.640	1,439,800
2025-01-06	85.560	85.960	84.380	85.700	80.914	2,532,900
2025-01-03	85.370	86.760	84.820	86.250	81.433	1,685,000
2025-01-02	85.150	85.340	84.400	85.100	80.347	1,860,900
2024-12-31	84.540	84.950	84.000	84.490	79.771	1,784,600
2024-12-30	84.270	84.740	83.600	84.470	79.752	1,247,000
2024-12-27	84.720	85.140	84.210	84.930	80.187	1,356,000
2024-12-26	85.490	85.730	84.800	85.400	80.630	943,300
2024-12-24	85.090	85.840	84.940	85.790	80.999	600,800
2024-12-23	85.050	85.270	83.800	85.230	80.470	1,953,600
2024-12-20	82.370	85.180	82.130	85.060	80.309	5,833,000
2024-12-19	82.990	84.200	82.990	83.190	78.544	2,844,400
2024-12-18	85.330	85.510	82.930	82.980	78.346	2,963,200
2024-12-17	85.450	86.290	84.970	85.450	80.678	1,810,800
2024-12-16	86.870	86.980	85.920	86.050	81.244	1,984,900
2024-12-13	86.160	87.060	86.000	86.810	81.962	2,143,200
2024-12-12	86.340	86.960	85.550	85.950	81.150	2,129,700
2024-12-11	86.660	86.660	85.300	85.560	80.782	3,585,600
2024-12-10	87.120	87.120	85.340	86.380	81.556	3,115,500
2024-12-09	89.820	89.990	87.870	87.900	82.424	2,639,300
2024-12-06	91.300	91.620	89.660	90.000	84.394	1,646,800
2024-12-05	91.730	92.250	91.440	91.520	85.819	2,066,500
2024-12-04	91.270	91.860	90.800	91.800	86.081	1,725,800
2024-12-03	93.200	93.360	91.150	91.160	85.481	2,458,400
2024-12-02	94.890	94.990	92.190	92.270	86.522	2,078,900
2024-11-29	94.530	94.920	93.920	94.300	88.426	1,190,100
2024-11-27	94.700	95.220	94.010	94.200	88.332	2,502,000
2024-11-26	93.060	94.670	92.980	94.510	88.623	2,657,700
2024-11-25	92.790	93.110	91.390	93.020	87.225	5,326,600
2024-11-22	92.780	93.000	91.900	92.400	86.644	1,784,900
2024-11-21	90.750	92.410	90.360	92.350	86.597	2,162,800
2024-11-20	90.190	90.830	89.430	90.490	84.853	1,641,000
2024-11-19	89.010	90.110	88.540	90.090	84.478	2,318,800
2024-11-18	88.670	90.210	88.520	89.430	83.859	2,444,700
2024-11-15	86.940	89.050	86.580	88.990	83.446	2,473,600

← NewerPage 8 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.