Public Service Enterprise Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	64.245	64.245	64.243	64.243	54.738	10,578
2022-02-22	64.720	65.240	64.720	65.240	55.587	31
2022-02-18	65.345	65.345	65.000	65.000	55.383	201
2022-02-15	64.927	64.930	64.927	64.930	55.323	572
2022-02-11	66.230	66.280	66.230	66.280	56.473	1
2022-02-10	67.060	67.060	66.630	66.630	56.772	200
2022-02-09	68.028	68.028	67.640	67.640	57.632	61
2022-02-08	67.470	67.470	67.310	67.310	57.351	1
2022-02-07	66.840	66.909	66.392	66.909	57.010	18
2022-02-04	66.320	66.910	66.320	66.910	57.010	46
2022-02-02	67.070	67.380	67.020	67.380	57.411	108
2022-01-27	65.845	66.000	65.845	65.922	56.168	531
2022-01-25	64.110	64.780	64.110	64.780	55.195	1
2022-01-24	64.460	64.460	63.595	63.595	54.186	15
2022-01-21	66.290	66.300	66.290	66.300	56.490	30
2022-01-19	65.520	66.213	65.520	66.213	56.416	200
2022-01-18	64.500	64.500	64.402	64.402	54.873	12
2022-01-14	65.760	65.760	65.382	65.382	55.708	35
2022-01-13	66.260	66.576	66.260	66.558	56.710	275
2022-01-12	65.970	66.020	65.970	66.020	56.252	3
2022-01-11	65.820	65.820	65.598	65.598	55.892	419
2022-01-10	65.985	66.396	65.985	66.396	56.572	164
2022-01-07	66.990	67.408	66.990	67.408	57.435	151
2022-01-06	66.150	66.280	66.150	66.280	56.473	1
2022-01-05	65.890	65.890	65.890	65.890	56.141	1
2021-12-29	65.672	65.870	65.610	65.870	56.124	146
2021-12-23	64.685	64.685	64.430	64.430	54.897	71
2021-12-22	63.930	63.930	63.930	63.930	54.471	1
2021-12-21	64.485	64.588	64.485	64.588	55.032	140
2021-12-20	63.390	63.860	62.780	63.860	54.412	408
2021-12-17	64.850	64.850	64.850	64.850	55.255	30
2021-12-16	65.850	65.860	65.614	65.805	56.069	496
2021-12-14	64.810	64.810	64.442	64.547	54.997	300
2021-12-13	63.490	65.150	63.490	65.150	55.511	804
2021-12-09	63.630	63.630	63.630	63.630	54.216	19
2021-12-07	64.660	64.760	64.660	64.760	54.744	70
2021-12-06	63.488	63.488	63.488	63.488	53.669	950
2021-11-30	63.210	63.500	63.210	63.500	53.679	70
2021-11-29	64.083	64.083	64.083	64.083	54.172	70
2021-11-26	64.490	64.490	63.500	63.500	53.679	11
2021-11-24	64.645	64.645	64.645	64.645	54.647	60
2021-11-23	64.440	64.490	64.440	64.490	54.516	2
2021-11-17	62.720	62.740	62.350	62.602	52.920	15,824
2021-11-16	63.450	63.450	62.878	62.980	53.239	1,160
2021-11-15	62.758	63.108	62.758	63.108	53.348	177
2021-11-12	61.750	62.290	61.750	62.290	52.656	31
2021-11-11	61.964	61.964	61.964	61.964	52.380	9
2021-11-09	62.320	62.320	61.745	62.070	52.470	33
2021-11-08	64.290	64.290	62.130	62.332	52.691	17
2021-11-01	63.650	64.260	63.650	64.260	54.321	552
2021-10-29	64.190	64.350	64.170	64.170	54.245	1
2021-10-27	64.610	64.610	64.480	64.480	54.507	1,100
2021-10-26	64.810	64.810	64.810	64.810	54.786	1
2021-10-18	61.540	61.810	61.540	61.810	52.250	41
2021-10-15	61.484	61.484	61.484	61.484	51.974	15
2021-10-14	60.960	60.960	60.960	60.960	51.532	100

← NewerPage 19 of 19 · 1,136 trading days

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.