Public Service Enterprise Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 73.868 | 74.332 | 73.583 | 73.828 | 68.155 | 2,704 |
| 2024-05-09 | 72.600 | 73.220 | 72.488 | 73.175 | 67.552 | 638 |
| 2024-05-08 | 71.810 | 72.765 | 71.777 | 72.765 | 67.174 | 2,718 |
| 2024-05-07 | 71.918 | 72.110 | 71.600 | 71.930 | 66.403 | 1,639 |
| 2024-05-03 | 70.232 | 70.500 | 69.900 | 69.942 | 64.568 | 322 |
| 2024-05-02 | 69.642 | 70.150 | 69.606 | 69.925 | 64.552 | 1,084 |
| 2024-05-01 | 68.860 | 69.550 | 68.485 | 69.525 | 64.183 | 1,250 |
| 2024-04-30 | 68.210 | 69.570 | 68.072 | 69.090 | 63.781 | 122 |
| 2024-04-29 | 68.503 | 68.810 | 67.820 | 68.810 | 63.523 | 58,232 |
| 2024-04-26 | 67.942 | 68.255 | 67.720 | 68.098 | 62.866 | 2,743 |
| 2024-04-25 | 67.170 | 68.020 | 66.630 | 68.020 | 62.794 | 1,957 |
| 2024-04-24 | 65.880 | 67.105 | 65.540 | 67.105 | 61.949 | 2,831 |
| 2024-04-23 | 66.303 | 66.830 | 66.070 | 66.600 | 61.483 | 19 |
| 2024-04-22 | 65.740 | 66.200 | 65.740 | 66.200 | 61.113 | 63,932 |
| 2024-04-19 | 65.470 | 65.743 | 65.437 | 65.710 | 60.661 | 636 |
| 2024-04-18 | 65.195 | 65.252 | 64.910 | 65.040 | 60.043 | 830 |
| 2024-04-17 | 64.800 | 64.800 | 64.476 | 64.476 | 59.522 | 1,583 |
| 2024-04-16 | 65.250 | 65.250 | 64.180 | 64.435 | 59.484 | 531 |
| 2024-04-15 | 66.240 | 66.920 | 65.225 | 65.225 | 60.213 | 4,419 |
| 2024-04-12 | 66.732 | 66.738 | 65.815 | 65.815 | 60.758 | 1,286 |
| 2024-04-11 | 66.830 | 66.990 | 66.030 | 66.280 | 61.187 | 471 |
| 2024-04-10 | 66.344 | 66.440 | 65.988 | 66.170 | 61.086 | 684 |
| 2024-04-09 | 66.900 | 67.178 | 66.790 | 66.943 | 61.799 | 63,457 |
| 2024-04-08 | 66.550 | 66.996 | 66.140 | 66.996 | 61.849 | 891 |
| 2024-04-05 | 65.800 | 66.360 | 65.479 | 66.260 | 61.169 | 1,480 |
| 2024-04-04 | 67.150 | 67.150 | 66.295 | 66.295 | 61.201 | 3,543 |
| 2024-04-03 | 66.257 | 66.644 | 66.178 | 66.644 | 61.523 | 481 |
| 2024-04-02 | 67.180 | 67.340 | 66.825 | 66.835 | 61.700 | 862 |
| 2024-03-28 | 66.760 | 67.000 | 66.577 | 66.800 | 61.667 | 1,261 |
| 2024-03-27 | 66.170 | 66.390 | 65.980 | 66.158 | 61.074 | 510 |
| 2024-03-26 | 65.380 | 66.120 | 65.330 | 65.370 | 60.347 | 5,911 |
| 2024-03-25 | 65.250 | 65.250 | 64.601 | 65.100 | 60.098 | 2,404 |
| 2024-03-22 | 64.500 | 65.250 | 64.260 | 64.560 | 59.599 | 2,579 |
| 2024-03-21 | 64.190 | 64.320 | 64.022 | 64.041 | 59.120 | 3,660 |
| 2024-03-20 | 63.810 | 64.510 | 63.740 | 64.110 | 59.184 | 1,187 |
| 2024-03-19 | 63.902 | 64.380 | 63.800 | 64.040 | 59.119 | 210 |
| 2024-03-18 | 63.860 | 63.878 | 63.420 | 63.740 | 58.842 | 3,893 |
| 2024-03-15 | 63.995 | 64.362 | 63.995 | 64.077 | 59.154 | 608 |
| 2024-03-14 | 64.147 | 64.240 | 63.500 | 63.933 | 59.021 | 1,525 |
| 2024-03-13 | 64.440 | 64.440 | 64.100 | 64.160 | 59.230 | 878 |
| 2024-03-12 | 64.551 | 64.690 | 63.694 | 64.065 | 59.142 | 285 |
| 2024-03-11 | 64.500 | 65.050 | 63.980 | 65.048 | 60.050 | 2,652 |
| 2024-03-08 | 65.598 | 65.620 | 64.150 | 64.480 | 59.526 | 501 |
| 2024-03-07 | 64.732 | 65.130 | 64.721 | 65.070 | 60.070 | 331 |
| 2024-03-06 | 64.670 | 64.870 | 64.290 | 64.800 | 59.267 | 1,524 |
| 2024-03-05 | 63.730 | 65.160 | 63.660 | 64.200 | 58.718 | 576 |
| 2024-03-04 | 62.120 | 62.700 | 61.730 | 62.690 | 57.337 | 1,232 |
| 2024-03-01 | 62.020 | 62.350 | 61.520 | 62.260 | 56.944 | 681 |
| 2024-02-29 | 62.998 | 63.010 | 62.540 | 62.600 | 57.255 | 1,410 |
| 2024-02-28 | 61.440 | 62.620 | 61.440 | 62.620 | 57.273 | 104 |
| 2024-02-27 | 59.600 | 62.020 | 59.600 | 61.820 | 56.542 | 1,674 |
| 2024-02-26 | 61.500 | 61.500 | 59.340 | 59.740 | 54.639 | 4,458 |
| 2024-02-23 | 60.522 | 60.873 | 60.522 | 60.630 | 55.453 | 1,056 |
| 2024-02-22 | 60.498 | 60.547 | 60.161 | 60.496 | 55.331 | 1,212 |
| 2024-02-21 | 60.970 | 60.988 | 60.280 | 60.870 | 55.673 | 443 |
| 2024-02-20 | 59.700 | 60.471 | 59.700 | 60.150 | 55.014 | 1,015 |
| 2024-02-16 | 59.600 | 59.950 | 59.076 | 59.870 | 54.758 | 260 |
| 2024-02-15 | 59.190 | 59.750 | 59.100 | 59.100 | 54.054 | 819 |
| 2024-02-14 | 58.716 | 58.985 | 58.520 | 58.980 | 53.944 | 671 |
| 2024-02-13 | 59.295 | 59.370 | 57.465 | 58.209 | 53.239 | 1,664 |
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.