Public Service Enterprise Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	61.740	62.080	61.662	61.913	55.064	586
2023-05-18	60.771	60.771	60.770	60.770	54.047	300
2023-05-17	61.980	61.980	61.800	61.800	54.963	47
2023-05-16	62.570	62.600	61.790	61.790	54.954	2,798
2023-05-15	63.960	63.960	62.650	62.650	55.719	2,973
2023-05-12	63.800	63.800	63.440	63.800	56.742	22,870
2023-05-11	64.130	64.205	63.450	63.450	56.431	202
2023-05-10	64.205	64.205	64.205	64.205	57.102	100
2023-05-09	62.990	63.250	62.990	63.250	56.253	13
2023-05-05	63.580	64.083	63.580	63.627	56.588	206
2023-05-04	63.780	63.780	63.430	63.465	56.444	605
2023-05-03	63.440	63.670	62.961	63.670	56.626	515
2023-05-02	64.180	64.180	63.126	63.126	56.142	501
2023-04-28	63.400	63.400	63.270	63.270	56.270	17
2023-04-27	62.500	62.735	62.500	62.735	55.795	1,964
2023-04-26	63.520	63.520	63.240	63.240	56.244	1,299
2023-04-25	64.050	64.050	64.050	64.050	56.964	274
2023-04-24	64.000	64.000	64.000	64.000	56.920	1,664
2023-04-21	64.430	64.430	63.895	64.025	56.942	4,458
2023-04-20	64.010	64.307	64.010	64.201	57.098	720
2023-04-19	64.000	64.460	63.710	63.710	56.662	1,651
2023-04-18	63.650	63.940	63.650	63.940	56.866	3,818
2023-04-17	63.650	63.650	63.380	63.380	56.368	1,628
2023-04-14	63.010	63.601	63.010	63.445	56.426	692
2023-04-13	63.120	63.401	63.120	63.159	56.172	1,449
2023-04-12	64.000	64.000	63.556	63.743	56.691	1,139
2023-04-11	63.140	63.520	63.047	63.520	56.493	631
2023-04-06	63.590	63.768	63.030	63.409	56.394	1,413
2023-04-05	61.590	63.190	61.590	63.190	56.199	3,856
2023-04-04	61.310	61.310	60.918	61.027	54.276	2,298
2023-04-03	62.230	62.230	61.580	61.795	54.959	955
2023-03-31	62.139	62.139	61.800	61.965	55.110	1,207
2023-03-30	61.610	61.952	61.610	61.876	55.031	300
2023-03-29	60.980	61.000	60.912	60.967	54.222	1,484
2023-03-28	59.630	60.366	59.520	60.165	53.509	577
2023-03-27	59.598	59.745	59.598	59.745	53.135	36
2023-03-24	57.034	57.034	56.939	56.939	50.640	20
2023-03-23	57.130	57.718	56.841	57.020	50.712	180,720
2023-03-22	58.432	58.432	58.263	58.264	51.818	1,502
2023-03-21	59.392	59.442	58.043	58.095	51.668	907
2023-03-20	58.726	59.340	58.717	59.230	52.677	1,474
2023-03-17	58.970	58.970	58.268	58.348	51.893	14,686
2023-03-16	57.951	58.930	57.951	58.775	52.273	1,430
2023-03-15	58.063	58.618	58.063	58.618	52.133	454
2023-03-14	57.705	58.850	57.705	58.189	51.752	5,119
2023-03-13	57.015	57.855	56.190	57.764	51.374	233,777
2023-03-10	59.030	59.030	56.395	56.395	50.156	233,812
2023-03-09	59.030	59.137	58.470	59.137	52.595	77,581
2023-03-08	58.434	59.045	58.434	59.045	52.006	1,285
2023-03-07	60.070	60.070	58.320	58.400	51.438	1,026
2023-03-06	60.470	61.113	60.300	60.300	53.111	412
2023-03-03	59.850	60.105	59.415	60.105	52.940	1,341
2023-03-02	58.300	59.027	58.300	59.015	51.979	742
2023-03-01	59.647	59.672	58.760	58.830	51.817	1,380
2023-02-28	60.802	61.199	60.797	61.199	53.903	950
2023-02-27	61.495	62.613	61.495	61.580	54.239	440
2023-02-24	60.419	60.499	60.217	60.217	53.038	300
2023-02-23	61.239	61.304	60.120	60.120	52.953	502
2023-02-22	60.582	60.933	60.452	60.933	53.669	560
2023-02-21	61.715	61.715	61.027	61.043	53.766	850

← NewerPage 15 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.