Public Service Enterprise Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	60.180	60.180	60.180	60.180	54.016	50
2023-08-15	59.725	59.725	59.581	59.582	53.479	1,000
2023-08-14	60.245	60.245	60.245	60.245	54.074	18
2023-08-11	60.727	60.789	60.545	60.657	54.444	597
2023-08-10	60.850	61.165	60.783	60.870	54.635	636
2023-08-09	61.265	61.265	60.720	60.900	54.662	36
2023-08-07	60.905	61.180	60.905	61.180	54.914	43
2023-08-04	61.480	61.480	61.130	61.209	54.940	12
2023-08-03	61.955	61.955	60.959	61.250	54.977	271
2023-08-02	63.000	63.030	62.681	62.940	56.493	42,783
2023-08-01	65.300	65.300	63.802	63.802	57.267	116
2023-07-31	63.340	63.352	63.282	63.352	56.863	401
2023-07-28	63.639	63.679	63.427	63.427	56.931	130
2023-07-27	64.608	64.608	63.721	63.888	57.344	564
2023-07-26	64.926	65.340	64.871	65.088	58.422	136
2023-07-25	64.585	64.818	64.577	64.787	58.151	608
2023-07-24	65.227	65.227	65.090	65.090	58.423	282
2023-07-21	64.748	65.323	64.550	65.200	58.522	2,142
2023-07-20	63.362	63.697	63.362	63.685	57.162	3,158
2023-07-19	63.402	63.488	63.041	63.041	56.584	2,761
2023-07-18	63.156	63.303	63.007	63.057	56.598	900
2023-07-17	63.465	63.567	63.307	63.430	56.933	1,430
2023-07-14	63.672	63.702	63.621	63.621	57.105	249
2023-07-13	63.672	64.018	63.606	63.687	57.164	314
2023-07-12	63.300	63.885	63.182	63.885	57.342	892
2023-07-11	62.247	62.335	62.237	62.335	55.950	1,907
2023-07-10	62.380	62.622	61.977	61.977	55.629	1,218
2023-07-07	62.490	62.805	62.490	62.805	56.372	3,374
2023-07-06	62.880	63.033	62.684	63.033	56.577	1,095
2023-07-05	62.680	63.647	62.650	63.647	57.128	250
2023-07-03	62.410	62.950	62.410	62.769	56.340	889
2023-06-30	62.125	62.228	61.990	61.990	55.641	3,064
2023-06-29	61.391	62.053	61.361	62.030	55.677	741
2023-06-28	62.087	62.127	61.977	61.977	55.629	300
2023-06-27	62.659	62.893	62.579	62.893	56.452	803
2023-06-26	61.370	61.995	61.370	61.995	55.645	163
2023-06-23	62.347	62.522	62.200	62.200	55.829	2,415
2023-06-22	62.521	62.521	61.860	62.015	55.663	1,051
2023-06-21	61.256	61.863	61.256	61.863	55.526	650
2023-06-20	61.900	62.509	61.642	62.350	55.964	4,187
2023-06-19	62.560	62.560	62.560	62.560	56.152	27
2023-06-16	62.260	62.797	62.260	62.797	56.365	144,920
2023-06-15	61.649	61.779	61.623	61.727	55.404	850
2023-06-14	62.180	62.763	62.180	62.763	56.335	361
2023-06-13	61.838	62.063	61.779	62.000	55.650	834
2023-06-12	62.240	62.240	61.750	61.750	55.425	660
2023-06-09	62.230	62.230	61.812	62.082	55.723	372
2023-06-08	61.887	61.961	61.818	61.870	55.533	309
2023-06-07	61.670	62.345	61.564	62.345	55.448	372
2023-06-06	61.512	61.760	61.387	61.593	54.779	576
2023-06-05	60.915	61.481	60.915	61.481	54.680	101
2023-06-02	59.900	61.100	59.900	61.100	54.340	644
2023-06-01	59.608	59.608	59.333	59.555	52.966	3,725
2023-05-31	59.380	59.545	59.242	59.545	52.958	4,148
2023-05-30	59.520	59.827	59.520	59.580	52.989	1,244
2023-05-26	59.422	59.652	59.150	59.200	52.651	851
2023-05-25	60.098	60.133	60.092	60.132	53.480	700
2023-05-24	61.305	61.347	61.048	61.167	54.400	1,385
2023-05-23	62.242	62.242	62.113	62.149	55.274	2,350
2023-05-22	61.580	62.070	61.580	61.948	55.094	3,012

← NewerPage 14 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.