Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	87.610	87.810	86.430	87.000	81.580	1,669,500
2024-11-13	87.330	87.990	86.660	87.010	81.590	2,372,200
2024-11-12	87.770	88.170	86.280	86.730	81.327	2,528,900
2024-11-11	86.070	88.020	85.790	87.940	82.462	2,452,000
2024-11-08	84.750	86.460	84.690	85.820	80.474	2,639,200
2024-11-07	83.910	84.940	83.650	84.230	78.983	2,625,700
2024-11-06	84.080	84.550	82.380	83.810	78.589	2,757,400
2024-11-05	82.190	83.970	82.080	83.780	78.561	2,693,100
2024-11-04	84.200	85.030	81.000	81.870	76.770	5,443,900
2024-11-01	89.410	89.550	87.230	87.310	81.871	2,517,400
2024-10-31	88.720	89.800	88.290	89.410	83.840	2,940,500
2024-10-30	88.900	88.980	88.070	88.360	82.856	2,399,200
2024-10-29	89.500	89.920	88.110	88.160	82.668	2,969,600
2024-10-28	90.120	90.850	89.960	90.420	84.787	1,574,700
2024-10-25	90.990	91.030	89.570	89.630	84.047	1,951,700
2024-10-24	91.000	91.270	90.190	90.490	84.853	1,466,300
2024-10-23	89.700	90.850	89.700	90.730	85.078	1,838,400
2024-10-22	89.580	90.380	89.070	89.770	84.178	2,405,700
2024-10-21	90.120	90.650	89.690	90.170	84.553	1,772,600
2024-10-18	89.800	90.090	89.100	89.760	84.168	1,581,100
2024-10-17	89.980	90.460	89.660	89.700	84.112	1,655,800
2024-10-16	88.620	90.370	88.350	90.210	84.590	2,174,500
2024-10-15	89.880	90.030	87.980	88.170	82.678	3,724,200
2024-10-14	87.980	89.280	87.520	89.160	83.606	2,304,600
2024-10-11	87.030	88.330	85.200	87.660	82.199	3,781,500
2024-10-10	90.210	90.750	88.600	88.700	83.174	2,488,600
2024-10-09	90.700	91.240	89.500	90.040	84.431	2,359,400
2024-10-08	90.640	91.650	90.120	90.990	85.322	3,368,100
2024-10-07	91.850	91.890	89.880	89.980	84.375	3,449,700
2024-10-04	90.780	92.170	90.780	92.030	86.297	1,904,900
2024-10-03	91.470	92.200	91.210	91.600	85.894	1,935,100
2024-10-02	89.990	91.200	89.840	91.030	85.359	1,885,000
2024-10-01	89.250	91.040	88.880	90.730	85.078	2,926,200
2024-09-30	88.480	89.420	87.580	89.210	83.653	2,827,800
2024-09-27	87.720	88.500	87.520	88.250	82.753	1,963,800
2024-09-26	87.930	88.520	87.240	87.420	81.974	2,910,800
2024-09-25	88.330	88.560	87.280	88.240	82.743	2,648,000
2024-09-24	87.500	88.870	87.090	87.720	82.256	2,848,600
2024-09-23	87.160	88.480	86.860	87.900	82.424	4,008,800
2024-09-20	84.330	86.830	84.180	86.760	81.355	6,091,700
2024-09-19	83.970	84.590	82.360	83.440	78.242	3,235,400
2024-09-18	84.950	85.310	83.840	84.240	78.992	2,359,900
2024-09-17	84.740	85.100	84.200	84.730	79.452	2,768,300
2024-09-16	84.590	85.120	84.320	84.770	79.489	2,081,100
2024-09-13	83.020	84.180	82.670	84.160	78.917	2,694,800
2024-09-12	82.370	83.450	82.180	83.310	78.120	2,950,700
2024-09-11	80.540	82.340	79.790	82.200	77.079	4,477,800
2024-09-10	80.630	81.060	80.080	80.650	75.626	1,936,400
2024-09-09	79.540	80.450	78.920	80.420	75.410	3,383,700
2024-09-06	81.110	81.310	79.890	79.940	74.398	2,197,200
2024-09-05	81.630	81.650	80.720	80.900	75.291	1,871,000
2024-09-04	80.460	81.300	80.350	80.990	75.375	2,787,000
2024-09-03	80.720	81.090	80.040	80.240	74.677	3,984,600
2024-08-30	80.360	80.870	79.950	80.750	75.151	4,437,700
2024-08-29	80.690	80.760	79.890	80.410	74.835	2,149,000
2024-08-28	80.720	81.410	80.340	80.520	74.937	2,001,200
2024-08-27	80.830	81.450	80.450	80.590	75.003	2,201,900
2024-08-26	81.310	81.540	80.830	81.040	75.421	1,981,000
2024-08-23	81.440	81.570	80.720	81.040	75.421	1,315,000
2024-08-22	81.180	81.540	80.710	81.110	75.486	1,282,500

← NewerPage 9 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.