Public Service Enterprise Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	58.440	59.270	58.272	59.270	54.209	1,435
2024-02-09	57.340	58.496	57.340	58.082	53.123	1,576
2024-02-08	58.850	58.850	57.571	57.600	52.682	2,385
2024-02-07	59.120	59.280	58.657	58.930	53.898	2,167
2024-02-06	57.960	59.110	57.960	59.060	54.017	2,005
2024-02-05	57.380	58.270	57.302	58.030	53.075	1,076
2024-02-02	58.460	58.460	57.680	57.750	52.819	2,132
2024-02-01	57.512	58.433	57.380	58.433	53.444	1,467
2024-01-31	58.770	58.930	58.349	58.593	53.590	655
2024-01-30	57.840	58.380	57.680	58.380	53.395	231
2024-01-29	57.610	57.940	57.440	57.880	52.938	21
2024-01-26	57.758	57.798	57.420	57.769	52.836	2,432
2024-01-25	57.482	57.552	56.910	57.330	52.435	3,726
2024-01-24	58.360	58.396	56.970	56.970	52.106	664
2024-01-23	58.020	58.020	57.820	57.969	53.020	845
2024-01-22	58.460	58.750	58.090	58.090	53.130	465
2024-01-19	58.270	58.270	58.025	58.270	53.295	283
2024-01-18	58.440	58.450	57.959	57.959	53.010	429
2024-01-17	59.036	59.660	58.900	59.011	53.972	106
2024-01-16	60.200	60.200	59.530	59.530	54.447	23
2024-01-12	60.730	60.970	60.242	60.570	55.398	827
2024-01-11	61.720	61.820	59.881	60.100	54.968	530
2024-01-10	61.820	61.880	61.383	61.383	56.142	14,080
2024-01-09	61.890	61.950	61.820	61.900	56.615	290
2024-01-08	61.769	61.770	61.719	61.720	56.450	308
2024-01-05	61.643	61.643	61.533	61.533	56.279	32
2024-01-04	61.780	62.179	61.723	62.013	56.718	319
2024-01-03	61.570	61.720	61.310	61.492	56.242	447
2024-01-02	60.890	61.749	60.860	61.619	56.358	317
2023-12-29	60.780	60.980	60.520	60.850	55.654	93
2023-12-28	60.751	61.010	60.460	60.860	55.663	135
2023-12-27	60.718	60.731	60.695	60.709	55.525	1,186
2023-12-22	60.900	61.200	60.680	61.050	55.837	232
2023-12-21	60.810	61.005	60.081	60.270	55.124	348
2023-12-20	62.200	62.260	61.480	61.730	56.459	15
2023-12-19	61.700	62.110	61.460	61.970	56.679	1,312
2023-12-18	61.690	61.730	61.210	61.730	56.459	168
2023-12-15	62.007	62.520	61.325	61.325	56.089	4,823
2023-12-14	64.520	64.950	63.490	63.600	58.170	39,922
2023-12-13	62.450	63.361	62.450	63.361	57.951	54
2023-12-12	62.582	62.870	62.540	62.690	57.337	843
2023-12-11	62.450	63.030	62.180	63.030	57.648	7
2023-12-08	62.520	62.620	61.842	62.090	56.788	1,180
2023-12-07	62.460	63.180	62.460	63.100	57.712	1,419
2023-12-06	62.949	63.310	62.670	62.900	57.008	283
2023-12-05	63.260	63.330	62.395	62.440	56.591	684
2023-12-04	63.100	63.920	62.610	63.526	57.576	97
2023-12-01	62.410	63.150	62.370	63.150	57.235	174
2023-11-30	63.420	63.420	62.385	62.950	57.053	111
2023-11-29	64.550	64.550	63.790	63.790	57.815	2
2023-11-28	64.570	65.090	64.480	64.749	58.684	788
2023-11-27	65.090	65.310	64.390	64.660	58.603	155
2023-11-24	64.837	65.085	64.600	65.055	58.961	2,152
2023-11-22	64.167	64.504	64.167	64.380	58.349	2,166
2023-11-21	64.320	64.340	63.810	63.990	57.996	172
2023-11-20	63.410	63.780	62.970	63.721	57.752	734
2023-11-17	63.450	63.940	63.450	63.861	57.879	1,156
2023-11-16	63.270	63.710	63.260	63.470	57.525	106
2023-11-15	63.333	63.620	62.780	62.780	56.899	112
2023-11-14	62.680	62.930	62.400	62.740	56.863	1,898

← NewerPage 12 of 19 · 1,133 trading daysOlder →

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.