Public Service Enterprise Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 70.480 | 71.710 | 70.160 | 71.490 | 71.490 | 3,131,600 |
| 2026-10-15 | 71.220 | 71.280 | 69.970 | 70.210 | 70.210 | 2,903,900 |
| 2026-10-14 | 70.140 | 70.600 | 69.500 | 70.560 | 70.560 | 4,064,700 |
| 2026-10-13 | 71.230 | 71.340 | 69.610 | 70.470 | 70.470 | 4,534,200 |
| 2026-10-12 | 72.200 | 72.210 | 70.120 | 70.760 | 70.760 | 5,620,500 |
| 2026-10-09 | 71.890 | 72.450 | 71.640 | 72.280 | 72.280 | 2,639,500 |
| 2026-10-08 | 71.700 | 72.150 | 71.100 | 71.840 | 71.840 | 5,603,000 |
| 2026-10-07 | 71.680 | 72.140 | 70.840 | 71.740 | 71.740 | 5,864,400 |
| 2026-10-06 | 69.120 | 71.865 | 69.120 | 71.730 | 71.730 | 8,796,585 |
| 2026-10-05 | 68.130 | 68.785 | 67.540 | 68.680 | 68.680 | 5,451,724 |
| 2026-10-02 | 68.280 | 68.950 | 67.900 | 68.070 | 68.070 | 5,435,000 |
| 2026-10-01 | 67.030 | 67.990 | 66.720 | 67.890 | 67.890 | 4,500,100 |
| 2026-09-30 | 68.260 | 68.300 | 67.310 | 67.340 | 67.340 | 4,106,300 |
| 2026-09-29 | 66.450 | 67.820 | 66.150 | 67.680 | 67.680 | 3,752,800 |
| 2026-09-28 | 67.030 | 67.170 | 66.340 | 66.730 | 66.730 | 3,394,300 |
| 2026-09-25 | 66.560 | 67.100 | 66.150 | 67.020 | 67.020 | 3,284,100 |
| 2026-09-24 | 67.510 | 67.590 | 66.500 | 66.560 | 66.560 | 3,723,300 |
| 2026-09-23 | 68.900 | 68.900 | 67.130 | 67.310 | 67.310 | 3,573,100 |
| 2026-09-22 | 69.160 | 69.630 | 68.900 | 69.120 | 69.120 | 2,351,900 |
| 2026-09-21 | 70.030 | 70.170 | 69.250 | 69.310 | 69.310 | 3,821,000 |
| 2026-09-18 | 70.320 | 70.610 | 69.720 | 69.770 | 69.770 | 7,509,400 |
| 2026-09-17 | 70.670 | 71.070 | 70.270 | 70.980 | 70.980 | 2,528,900 |
| 2026-09-16 | 70.740 | 70.890 | 70.050 | 70.390 | 70.390 | 2,941,000 |
| 2026-09-15 | 70.940 | 70.950 | 70.140 | 70.420 | 70.420 | 3,522,400 |
| 2026-09-14 | 72.310 | 72.720 | 70.730 | 70.920 | 70.920 | 4,302,200 |
| 2026-09-11 | 73.100 | 73.160 | 72.140 | 72.390 | 72.390 | 2,093,300 |
| 2026-09-10 | 72.910 | 73.280 | 72.250 | 72.480 | 72.480 | 2,883,000 |
| 2026-09-09 | 73.050 | 73.590 | 72.080 | 72.600 | 72.600 | 2,864,100 |
| 2026-09-08 | 73.700 | 74.650 | 73.630 | 74.240 | 73.570 | 2,448,900 |
| 2026-09-04 | 73.560 | 74.350 | 73.400 | 73.700 | 73.035 | 2,016,400 |
| 2026-09-03 | 73.570 | 74.060 | 73.480 | 73.810 | 73.144 | 3,196,300 |
| 2026-09-02 | 73.490 | 73.720 | 72.700 | 73.320 | 72.658 | 4,116,100 |
| 2026-09-01 | 73.680 | 73.890 | 73.140 | 73.480 | 72.817 | 3,581,500 |
| 2026-08-31 | 72.790 | 73.720 | 72.720 | 73.330 | 72.668 | 6,914,300 |
| 2026-08-28 | 73.900 | 73.990 | 72.770 | 73.190 | 72.530 | 2,284,200 |
| 2026-08-27 | 73.270 | 73.470 | 72.900 | 73.330 | 72.668 | 1,808,500 |
| 2026-08-26 | 73.460 | 74.340 | 73.460 | 74.030 | 73.362 | 1,685,000 |
| 2026-08-25 | 73.760 | 73.850 | 73.210 | 73.280 | 72.619 | 1,274,700 |
| 2026-08-24 | 72.860 | 73.580 | 72.530 | 73.530 | 72.866 | 1,610,100 |
| 2026-08-21 | 74.870 | 74.970 | 72.600 | 72.610 | 71.955 | 2,356,900 |
| 2026-08-20 | 74.960 | 75.550 | 74.590 | 74.620 | 73.947 | 2,063,200 |
| 2026-08-19 | 76.090 | 76.300 | 75.260 | 75.330 | 74.650 | 2,091,900 |
| 2026-08-18 | 76.150 | 76.620 | 75.530 | 75.600 | 74.918 | 2,540,000 |
| 2026-08-17 | 75.760 | 75.870 | 75.120 | 75.610 | 74.928 | 3,857,700 |
| 2026-08-14 | 75.650 | 76.360 | 75.600 | 76.040 | 75.354 | 1,434,200 |
| 2026-08-13 | 75.830 | 76.550 | 75.670 | 75.930 | 75.245 | 1,963,900 |
| 2026-08-12 | 75.480 | 76.120 | 75.340 | 75.870 | 75.185 | 2,016,400 |
| 2026-08-11 | 74.460 | 75.340 | 74.450 | 75.210 | 74.531 | 1,663,600 |
| 2026-08-10 | 75.450 | 75.500 | 74.230 | 74.560 | 73.887 | 2,687,300 |
| 2026-08-07 | 74.800 | 75.940 | 74.370 | 75.660 | 74.977 | 2,351,600 |
| 2026-08-06 | 76.060 | 76.460 | 74.920 | 75.040 | 74.363 | 2,729,800 |
| 2026-08-05 | 76.130 | 76.560 | 74.700 | 75.540 | 74.858 | 2,869,700 |
| 2026-08-04 | 75.920 | 77.000 | 74.200 | 76.270 | 75.582 | 7,069,600 |
| 2026-08-03 | 76.500 | 77.340 | 76.000 | 76.620 | 75.929 | 3,593,600 |
| 2026-07-31 | 77.380 | 77.740 | 76.620 | 76.680 | 75.988 | 3,667,600 |
| 2026-07-30 | 78.180 | 78.620 | 77.280 | 77.550 | 76.850 | 2,884,000 |
| 2026-07-29 | 78.500 | 79.070 | 77.350 | 77.750 | 77.048 | 2,968,500 |
| 2026-07-28 | 79.480 | 80.660 | 78.800 | 78.950 | 78.238 | 3,003,200 |
| 2026-07-27 | 79.520 | 80.040 | 78.810 | 79.210 | 78.495 | 3,246,900 |
| 2026-07-24 | 80.200 | 80.970 | 79.660 | 79.810 | 79.090 | 2,600,500 |
Page 1 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.