Public Service Enterprise Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	62.055	62.055	61.393	61.953	54.567	1,486
2023-02-16	60.640	60.640	60.550	60.550	53.331	83
2023-02-15	61.000	61.201	61.000	61.201	53.905	20
2023-02-14	60.885	61.046	60.885	61.006	53.733	200
2023-02-13	60.828	61.163	60.828	61.163	53.871	201
2023-02-10	59.598	60.479	59.598	60.479	53.269	1,251
2023-02-09	60.560	60.573	60.191	60.191	53.015	655
2023-02-08	60.505	60.505	59.850	60.107	52.941	730
2023-02-07	60.380	60.518	60.260	60.260	53.076	483
2023-02-06	60.556	60.774	60.556	60.774	53.529	450
2023-02-03	61.690	61.690	59.873	60.700	53.464	2,220
2023-02-02	61.432	62.263	61.432	62.160	54.750	460
2023-02-01	61.570	61.633	61.447	61.633	54.285	1,028
2023-01-31	60.960	60.990	60.810	60.990	53.719	37
2023-01-27	60.865	60.865	60.845	60.845	53.591	150
2023-01-25	60.340	60.470	60.160	60.160	52.988	1,011
2023-01-24	60.320	60.457	60.320	60.457	53.250	710
2023-01-23	61.030	61.105	61.030	61.105	53.820	169
2023-01-20	59.455	59.869	58.985	59.860	52.724	1,270
2023-01-19	60.530	60.530	59.950	60.230	53.050	495
2023-01-18	62.285	62.285	61.060	61.060	53.781	476
2023-01-17	62.770	63.180	62.770	62.880	55.384	6,436
2023-01-13	62.498	62.773	62.380	62.480	55.031	722
2023-01-12	63.900	63.900	63.793	63.793	56.188	74
2023-01-11	64.070	64.240	63.640	63.669	56.079	240
2023-01-10	63.300	63.441	63.300	63.441	55.878	42
2023-01-09	62.890	63.625	62.890	63.625	56.040	762
2023-01-06	61.840	62.435	61.840	62.325	54.895	201
2023-01-05	62.209	62.209	60.860	61.130	53.842	8,628
2023-01-04	63.050	63.050	63.050	63.050	55.533	24
2022-12-28	62.039	62.039	61.342	61.488	54.158	728
2022-12-23	60.197	60.197	60.197	60.197	53.021	50
2022-12-22	59.862	60.189	59.170	59.170	52.116	132
2022-12-21	59.538	59.538	59.538	59.538	52.440	350
2022-12-20	58.955	59.233	58.955	59.233	52.171	2,122
2022-12-19	59.542	59.542	59.540	59.540	52.442	930
2022-12-16	59.415	59.424	59.409	59.424	52.340	551
2022-12-15	60.850	60.850	60.015	60.015	52.860	1,008
2022-12-13	61.569	61.570	61.569	61.570	54.230	4
2022-12-12	59.910	59.910	59.840	59.840	52.706	1
2022-12-09	60.064	60.223	60.064	60.216	53.037	421
2022-12-08	59.355	59.400	59.355	59.400	52.319	17
2022-12-07	60.454	60.543	60.230	60.543	52.850	500
2022-12-06	60.241	60.241	59.770	59.770	52.175	400
2022-12-05	60.516	60.516	60.291	60.291	52.630	1,322
2022-12-02	59.917	60.850	59.917	60.850	53.118	350
2022-12-01	61.403	61.403	61.403	61.403	53.601	307
2022-11-30	58.200	58.200	58.200	58.200	50.804	1
2022-11-29	58.259	58.259	57.865	57.865	50.512	51
2022-11-28	58.750	58.750	58.200	58.200	50.804	14
2022-11-25	59.359	59.359	59.359	59.359	51.816	50
2022-11-23	58.289	58.289	58.289	58.289	50.882	15
2022-11-22	58.100	58.190	57.850	57.850	50.499	10,701
2022-11-21	57.730	57.810	57.730	57.810	50.464	1
2022-11-18	56.600	57.220	56.600	57.220	49.949	203
2022-11-17	56.880	56.880	56.263	56.263	49.114	1,651
2022-11-16	57.504	58.038	57.504	58.038	50.663	293
2022-11-15	57.650	57.650	57.305	57.305	50.023	531
2022-11-14	56.665	57.685	56.665	57.685	50.355	11
2022-11-10	58.793	58.793	58.793	58.793	51.322	151

← NewerPage 16 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.