Public Service Enterprise Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 79.190 | 79.920 | 78.500 | 79.280 | 73.786 | 743 |
| 2024-08-06 | 77.700 | 78.790 | 77.430 | 78.660 | 73.209 | 2,441 |
| 2024-08-05 | 79.000 | 79.000 | 77.096 | 77.229 | 71.877 | 2,541 |
| 2024-08-02 | 81.544 | 81.819 | 78.372 | 78.542 | 73.099 | 11,109 |
| 2024-08-01 | 80.000 | 80.406 | 79.280 | 79.500 | 73.991 | 1,067 |
| 2024-07-31 | 80.500 | 80.865 | 79.100 | 79.100 | 73.618 | 825 |
| 2024-07-30 | 76.000 | 78.200 | 76.000 | 76.810 | 71.487 | 2,100 |
| 2024-07-29 | 76.085 | 76.820 | 75.850 | 76.820 | 71.496 | 3,192 |
| 2024-07-26 | 75.542 | 75.980 | 74.340 | 75.719 | 70.472 | 1,911 |
| 2024-07-25 | 76.026 | 76.330 | 74.530 | 74.530 | 69.365 | 6,854 |
| 2024-07-24 | 75.622 | 76.386 | 75.622 | 76.376 | 71.083 | 225 |
| 2024-07-23 | 75.334 | 75.820 | 74.975 | 75.815 | 70.561 | 44,163 |
| 2024-07-22 | 75.200 | 75.799 | 75.154 | 75.799 | 70.546 | 664 |
| 2024-07-19 | 73.980 | 74.275 | 73.815 | 74.275 | 69.128 | 1,426 |
| 2024-07-18 | 75.114 | 75.450 | 74.491 | 74.540 | 69.374 | 926 |
| 2024-07-17 | 74.320 | 75.655 | 74.320 | 75.655 | 70.412 | 1,037 |
| 2024-07-16 | 74.671 | 75.141 | 74.470 | 74.760 | 69.579 | 728 |
| 2024-07-15 | 76.000 | 76.000 | 74.849 | 75.340 | 70.119 | 3,540 |
| 2024-07-12 | 76.650 | 77.100 | 76.500 | 77.050 | 71.711 | 369 |
| 2024-07-11 | 76.720 | 77.423 | 76.690 | 76.800 | 71.478 | 429 |
| 2024-07-10 | 75.700 | 76.074 | 75.410 | 75.945 | 70.682 | 1,234 |
| 2024-07-09 | 74.775 | 75.895 | 74.766 | 75.770 | 70.519 | 1,036 |
| 2024-07-08 | 74.510 | 74.752 | 74.030 | 74.720 | 69.542 | 606 |
| 2024-07-05 | 74.029 | 74.230 | 73.762 | 73.890 | 68.770 | 436 |
| 2024-07-03 | 73.210 | 74.198 | 73.210 | 74.035 | 68.904 | 2,442 |
| 2024-07-02 | 73.410 | 73.603 | 73.167 | 73.603 | 68.502 | 4,304 |
| 2024-07-01 | 74.530 | 75.025 | 73.690 | 74.098 | 68.963 | 1,892 |
| 2024-06-28 | 73.358 | 73.540 | 73.120 | 73.430 | 68.341 | 46,734 |
| 2024-06-27 | 73.460 | 73.460 | 72.833 | 73.130 | 68.062 | 1,315 |
| 2024-06-26 | 73.220 | 73.962 | 73.190 | 73.202 | 68.129 | 2,290 |
| 2024-06-25 | 75.000 | 75.000 | 73.625 | 73.800 | 68.686 | 3,020 |
| 2024-06-24 | 73.150 | 74.725 | 73.150 | 74.725 | 69.547 | 250 |
| 2024-06-21 | 73.404 | 73.931 | 73.336 | 73.362 | 68.278 | 340 |
| 2024-06-20 | 73.200 | 73.880 | 73.000 | 73.005 | 67.946 | 4,494 |
| 2024-06-18 | 72.679 | 72.796 | 72.320 | 72.562 | 67.533 | 3,393 |
| 2024-06-17 | 73.055 | 73.520 | 73.055 | 73.520 | 68.425 | 111 |
| 2024-06-14 | 72.780 | 72.780 | 71.982 | 72.380 | 67.364 | 464 |
| 2024-06-13 | 73.147 | 73.413 | 72.490 | 72.867 | 67.817 | 1,205 |
| 2024-06-12 | 74.620 | 74.620 | 72.891 | 73.640 | 68.537 | 1,399 |
| 2024-06-11 | 72.755 | 73.510 | 71.900 | 73.510 | 68.416 | 458 |
| 2024-06-10 | 72.910 | 73.450 | 72.130 | 73.441 | 68.352 | 3,824 |
| 2024-06-07 | 73.122 | 73.537 | 72.623 | 73.270 | 68.192 | 1,044 |
| 2024-06-06 | 74.503 | 74.650 | 74.000 | 74.080 | 68.388 | 1,963 |
| 2024-06-05 | 74.100 | 75.200 | 74.030 | 74.980 | 69.219 | 495 |
| 2024-06-04 | 74.570 | 74.742 | 73.770 | 74.518 | 68.792 | 1,741 |
| 2024-06-03 | 75.635 | 75.680 | 74.680 | 74.700 | 68.960 | 2,552 |
| 2024-05-31 | 74.350 | 74.713 | 74.168 | 74.650 | 68.914 | 1,408 |
| 2024-05-30 | 73.570 | 74.124 | 73.290 | 74.124 | 68.429 | 464 |
| 2024-05-29 | 73.500 | 74.510 | 73.460 | 73.500 | 67.852 | 913 |
| 2024-05-28 | 75.590 | 75.590 | 74.710 | 74.740 | 68.997 | 1,742 |
| 2024-05-24 | 73.900 | 74.830 | 73.640 | 74.830 | 69.080 | 386 |
| 2024-05-23 | 73.870 | 74.310 | 73.360 | 73.415 | 67.774 | 3,433 |
| 2024-05-22 | 74.467 | 74.930 | 74.440 | 74.440 | 68.720 | 424 |
| 2024-05-21 | 74.420 | 74.920 | 74.365 | 74.730 | 68.988 | 1,114 |
| 2024-05-20 | 74.750 | 74.790 | 74.190 | 74.310 | 68.600 | 131 |
| 2024-05-17 | 74.600 | 74.730 | 73.996 | 74.360 | 68.646 | 775 |
| 2024-05-16 | 74.790 | 75.110 | 74.550 | 74.855 | 69.103 | 857 |
| 2024-05-15 | 74.030 | 74.660 | 74.030 | 74.430 | 68.711 | 409 |
| 2024-05-14 | 73.587 | 73.728 | 73.320 | 73.360 | 67.723 | 595 |
| 2024-05-13 | 74.020 | 74.452 | 73.850 | 73.850 | 68.176 | 1,087 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.6700 USD |
| 2026-06-08 | 0.6700 USD |
| 2026-03-09 | 0.6700 USD |
| 2025-12-09 | 0.6300 USD |
| 2025-09-08 | 0.6300 USD |
| 2025-06-06 | 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.