Public Service Enterprise Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	60.090	60.235	59.800	59.800	51.774	110
2022-07-13	61.190	61.395	60.990	61.395	53.155	800
2022-07-08	62.790	62.790	62.550	62.550	54.155	1
2022-07-05	64.522	64.620	64.450	64.450	55.800	5
2022-07-01	63.560	64.168	63.540	64.130	55.523	12
2022-06-30	62.330	63.160	62.330	63.160	54.683	864
2022-06-29	62.502	62.502	62.502	62.502	54.114	270
2022-06-22	59.920	59.920	59.920	59.920	51.878	1
2022-06-21	59.407	59.665	59.407	59.665	51.657	2,220
2022-06-17	59.105	59.105	58.654	58.853	50.954	417
2022-06-16	59.798	59.798	58.905	58.905	50.999	1,109
2022-06-15	60.310	60.320	60.310	60.320	52.224	107
2022-06-14	63.090	63.090	60.940	60.940	52.761	210
2022-06-13	64.690	64.690	64.291	64.292	55.663	1,712
2022-06-09	66.290	66.290	66.290	66.290	57.393	14
2022-06-08	67.770	68.123	67.770	68.121	58.978	398
2022-06-07	68.000	68.150	68.000	68.050	58.449	2
2022-06-06	68.675	68.675	68.480	68.480	58.819	4
2022-05-31	68.153	68.551	68.060	68.551	58.880	7,591
2022-05-27	68.515	68.793	68.515	68.793	59.088	578
2022-05-24	68.011	68.011	68.011	68.011	58.416	15
2022-05-19	67.510	67.510	66.994	67.180	57.702	34
2022-05-17	68.471	68.719	68.471	68.719	59.024	559
2022-05-16	68.748	68.785	68.748	68.785	59.081	135
2022-05-13	68.766	68.766	68.320	68.320	58.681	15
2022-05-12	68.960	68.960	67.731	67.990	58.398	391
2022-05-11	69.620	69.620	69.620	69.620	59.798	1
2022-05-10	69.860	69.860	69.530	69.530	59.721	43
2022-05-06	68.770	68.950	68.770	68.950	59.222	2
2022-05-05	69.145	69.198	69.145	69.198	59.436	30
2022-04-28	70.620	70.620	70.620	70.620	60.657	4
2022-04-27	70.782	70.782	70.782	70.782	60.796	100
2022-04-26	72.490	72.490	71.970	71.970	61.816	15
2022-04-25	72.720	72.825	72.720	72.825	62.551	180
2022-04-22	73.930	73.930	73.930	73.930	63.500	6
2022-04-21	75.145	75.530	75.145	75.530	64.874	167
2022-04-20	74.440	74.440	74.440	74.440	63.938	30
2022-04-19	72.890	72.890	72.840	72.840	62.564	10
2022-04-14	73.030	73.030	72.961	72.962	62.668	742
2022-04-13	71.590	71.590	71.392	71.392	61.320	48
2022-04-12	71.978	72.038	71.880	71.950	61.799	61
2022-04-11	72.568	72.568	72.565	72.565	62.327	232
2022-04-07	71.970	71.970	71.720	71.720	61.602	101
2022-04-06	71.500	71.810	71.475	71.810	61.679	21
2022-04-01	70.380	70.670	69.699	70.670	60.700	2
2022-03-31	70.317	70.800	70.317	70.580	60.623	78
2022-03-30	69.310	69.500	69.102	69.500	59.695	141
2022-03-25	68.406	68.406	68.406	68.406	58.755	530
2022-03-22	67.215	67.215	67.215	67.215	57.732	40
2022-03-21	67.638	67.638	67.285	67.398	57.889	731
2022-03-18	67.038	67.038	67.038	67.038	57.580	9
2022-03-17	68.000	68.000	68.000	68.000	58.407	60
2022-03-11	65.120	65.120	65.120	65.120	55.933	1
2022-03-09	66.050	66.170	66.030	66.170	56.835	30
2022-03-08	67.710	68.083	67.456	67.456	57.475	121
2022-03-07	67.250	67.729	67.232	67.400	57.428	202
2022-03-04	66.410	66.410	66.110	66.110	56.329	1
2022-03-01	64.700	64.700	64.410	64.410	54.880	1
2022-02-25	63.945	63.945	63.945	63.945	54.484	100
2022-02-24	61.832	61.832	61.718	61.718	52.586	4,947

← NewerPage 18 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.