Public Service Enterprise Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	57.188	57.188	57.188	57.188	49.921	90
2022-11-08	57.423	57.900	57.423	57.900	50.543	354
2022-11-07	57.320	57.320	56.550	56.550	49.364	9
2022-11-04	57.240	57.240	56.710	56.710	49.504	4
2022-11-03	56.610	56.610	56.610	56.610	49.416	8,904
2022-11-02	56.330	57.651	56.330	57.350	50.062	144
2022-10-31	57.610	57.610	55.460	56.158	49.022	224
2022-10-28	55.998	56.760	55.998	56.760	49.547	267
2022-10-27	55.806	55.806	55.806	55.806	48.715	23
2022-10-25	56.075	56.075	56.075	56.075	48.949	110
2022-10-24	55.188	55.188	55.188	55.188	48.175	21
2022-10-21	54.038	54.048	53.600	53.600	46.789	494
2022-10-20	54.545	54.545	54.545	54.545	47.614	21
2022-10-17	54.930	55.860	54.930	55.860	48.762	30
2022-10-14	55.588	55.588	54.208	54.208	47.320	400
2022-10-13	52.750	53.195	52.750	53.115	46.366	501
2022-10-12	55.130	55.130	54.580	54.580	47.644	12,147
2022-10-11	54.836	54.990	54.836	54.990	48.002	464
2022-10-07	56.503	56.660	55.159	55.159	48.150	12,977
2022-10-06	57.395	57.395	56.671	56.672	49.471	1,455
2022-10-05	58.487	58.487	57.893	57.893	50.536	441
2022-10-04	58.190	59.597	58.190	59.383	51.837	966
2022-10-03	57.650	58.233	56.667	58.060	50.682	1,580
2022-09-30	56.413	56.413	56.413	56.413	49.244	85
2022-09-28	59.408	59.930	59.344	59.930	52.315	262
2022-09-27	61.249	61.286	59.530	60.800	53.074	15,495
2022-09-26	62.740	62.740	60.320	60.329	52.663	9
2022-09-23	63.250	63.250	62.863	62.957	54.957	474
2022-09-22	64.480	64.480	63.632	63.858	55.743	18,079
2022-09-21	65.380	66.278	65.380	65.983	57.598	10,406
2022-09-20	65.872	65.872	65.263	65.263	56.969	563
2022-09-15	66.781	66.781	66.570	66.570	58.111	12
2022-09-14	67.583	68.233	67.583	67.790	59.176	236
2022-09-13	68.652	68.652	68.383	68.410	59.717	350
2022-09-12	68.060	68.720	68.060	68.720	59.988	451
2022-09-09	67.547	67.937	67.547	67.937	59.304	434
2022-09-08	66.860	67.705	66.860	67.705	59.102	624
2022-09-07	64.485	66.035	64.485	66.035	57.172	1,228
2022-09-06	64.310	64.310	63.732	63.732	55.179	1,289
2022-09-02	65.330	65.330	65.330	65.330	56.562	1
2022-09-01	64.460	64.565	64.078	64.565	55.900	687
2022-08-26	67.090	67.090	67.090	67.090	58.086	400
2022-08-25	67.400	67.400	67.400	67.400	58.354	1
2022-08-23	67.420	67.420	67.380	67.380	58.337	360
2022-08-22	68.843	68.843	68.843	68.843	59.604	32
2022-08-17	69.120	69.120	69.014	69.014	59.752	150
2022-08-15	67.910	67.910	67.910	67.910	58.795	6
2022-08-12	66.770	67.010	66.770	66.990	57.999	16
2022-08-10	66.567	66.567	66.567	66.567	57.633	20
2022-08-09	65.790	65.790	65.750	65.750	56.926	1
2022-08-08	65.455	65.455	65.455	65.455	56.670	40
2022-08-02	65.120	65.420	65.012	65.012	56.287	184
2022-08-01	65.350	65.639	65.152	65.152	56.408	40
2022-07-29	65.925	65.925	65.925	65.925	57.077	42
2022-07-28	63.890	65.125	63.890	65.125	56.385	115
2022-07-26	60.978	60.978	60.978	60.978	52.794	100
2022-07-25	60.640	60.640	60.640	60.640	52.501	1
2022-07-21	59.630	59.630	59.100	59.100	51.168	16
2022-07-20	60.500	60.500	60.500	60.500	52.380	1
2022-07-18	60.520	60.520	60.280	60.280	52.190	10

← NewerPage 17 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.