Public Service Enterprise Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	61.155	61.690	60.930	61.350	55.603	1,856
2023-11-10	61.379	61.600	61.020	61.400	55.648	87
2023-11-09	61.935	62.050	61.428	61.428	55.674	64
2023-11-08	61.686	61.742	61.138	61.250	55.513	248
2023-11-07	63.180	63.180	62.210	62.220	56.392	1,925
2023-11-06	63.590	63.810	63.220	63.250	57.325	62,260
2023-11-03	64.250	64.320	63.630	63.810	57.833	316
2023-11-02	62.530	63.700	62.320	63.450	57.506	756
2023-11-01	61.330	62.470	61.250	62.311	56.474	10,002
2023-10-31	61.625	62.000	60.720	61.440	55.685	266
2023-10-30	60.590	60.830	59.810	60.290	54.642	21
2023-10-27	61.170	61.170	59.970	60.080	54.452	129
2023-10-26	60.820	61.430	60.620	61.220	55.485	93
2023-10-25	60.310	60.720	60.140	60.520	54.851	457
2023-10-24	59.760	60.740	59.620	60.730	55.041	643
2023-10-23	58.500	59.800	58.380	59.560	53.981	168
2023-10-20	59.920	60.409	59.690	59.690	54.099	544
2023-10-19	59.950	60.530	59.820	60.270	54.624	2,176
2023-10-18	60.810	60.810	59.850	60.250	54.606	4,633
2023-10-17	60.720	61.060	60.430	60.430	54.769	2,449
2023-10-16	61.230	61.320	60.630	61.030	55.313	162
2023-10-13	61.055	61.240	60.570	60.800	55.105	1,997
2023-10-12	60.650	61.320	59.990	59.990	54.371	1,289
2023-10-11	59.320	60.460	59.160	60.420	54.760	1,051
2023-10-10	58.480	59.310	58.410	59.030	53.500	1,700
2023-10-09	57.490	58.200	57.330	58.160	52.712	19
2023-10-06	55.910	57.030	55.140	57.030	51.688	750
2023-10-05	56.100	56.123	55.764	55.887	50.652	379
2023-10-04	54.840	55.970	54.840	55.970	50.727	833
2023-10-03	54.528	54.640	54.389	54.639	49.521	277
2023-10-02	56.580	56.620	54.290	54.460	49.359	146
2023-09-29	57.238	57.288	56.453	56.688	51.378	4,418
2023-09-28	58.440	58.440	57.012	57.190	51.833	70,993
2023-09-27	58.440	58.473	58.103	58.470	52.993	7,547
2023-09-26	59.761	59.761	59.270	59.270	53.718	813
2023-09-25	59.995	59.995	59.991	59.991	54.372	945
2023-09-22	60.482	60.643	60.482	60.643	54.962	2,169
2023-09-21	60.171	60.898	60.171	60.898	55.193	286
2023-09-20	61.137	61.137	60.946	60.946	55.237	151
2023-09-19	61.264	61.264	60.760	60.760	55.068	813
2023-09-18	61.066	61.066	61.066	61.066	55.346	60
2023-09-15	61.818	61.818	61.620	61.620	55.848	50
2023-09-14	61.169	61.407	61.169	61.319	55.575	910
2023-09-13	60.922	61.409	60.922	61.409	55.656	641
2023-09-12	60.488	60.488	60.488	60.488	54.822	220
2023-09-11	60.720	61.037	60.720	60.772	55.079	842
2023-09-08	60.310	60.640	60.152	60.640	54.960	655
2023-09-07	59.240	60.330	59.240	60.330	54.679	132
2023-09-06	59.000	59.047	59.000	59.033	52.986	1,079
2023-09-05	59.730	59.730	58.970	59.190	53.128	2,693
2023-09-01	60.911	60.911	60.140	60.149	53.988	4,551
2023-08-31	61.412	61.412	61.412	61.412	55.122	5
2023-08-30	61.910	61.910	61.910	61.910	55.569	5
2023-08-25	60.950	61.188	60.812	61.188	54.921	440
2023-08-24	60.660	61.377	60.660	60.821	54.591	472
2023-08-23	60.494	60.494	60.290	60.290	54.115	2,327
2023-08-22	60.080	60.129	60.079	60.129	53.970	220
2023-08-21	60.820	60.820	59.951	59.960	53.819	133
2023-08-18	60.598	60.729	60.598	60.615	54.407	616
2023-08-17	60.541	60.839	60.541	60.839	54.607	234

← NewerPage 13 of 19 · 1,136 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.