Public Service Enterprise Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	77.000	81.000	77.000	79.390	78.675	526
2026-07-21	78.600	80.170	76.880	77.270	76.574	184
2026-07-20	77.030	81.200	76.270	77.810	77.110	165
2026-07-17	78.980	82.660	77.700	78.980	78.269	232
2026-07-16	81.190	81.190	77.900	79.330	78.616	52
2026-07-15	84.000	84.000	79.532	80.530	79.805	242
2026-07-14	80.240	81.610	80.210	80.640	79.914	72
2026-07-13	81.510	81.510	78.500	81.210	80.479	34
2026-07-10	79.570	81.900	78.390	80.270	79.547	1,161
2026-07-09	81.900	82.710	80.480	80.620	79.894	1,745
2026-07-08	84.650	84.650	79.670	81.330	80.598	1,242
2026-07-07	82.410	84.620	80.400	81.920	81.183	3,643
2026-07-06	82.430	84.000	80.400	80.810	80.083	1,989
2026-07-02	81.420	81.420	77.730	81.280	80.548	3,755
2026-07-01	80.860	81.320	80.290	80.569	79.843	1,395
2026-06-30	81.960	85.000	81.090	82.190	81.450	873
2026-06-29	83.580	83.990	81.800	82.690	81.946	4,080
2026-06-26	82.250	85.560	81.690	83.400	82.649	1,442
2026-06-25	81.150	82.999	81.150	82.190	81.450	1,126
2026-06-24	81.050	82.510	81.050	81.580	80.846	1,766
2026-06-23	80.200	81.800	80.200	81.520	80.786	1,683
2026-06-22	79.800	82.000	79.250	80.740	80.013	722
2026-06-18	79.020	80.850	78.780	79.800	79.082	3,908
2026-06-17	80.900	81.180	79.790	79.790	79.072	51
2026-06-16	79.540	81.590	79.540	81.049	80.319	2,419
2026-06-15	83.010	83.010	78.590	80.570	79.845	154
2026-06-12	79.560	82.000	78.320	79.530	78.814	20
2026-06-11	79.290	81.200	77.040	79.348	78.634	623
2026-06-10	77.970	80.000	76.320	78.390	77.684	147
2026-06-09	77.740	78.760	75.020	78.510	77.803	1,288
2026-06-08	79.470	82.000	77.930	78.000	77.298	1,771
2026-06-05	76.850	80.440	76.850	78.920	77.546	50
2026-06-04	77.750	80.280	75.500	77.730	76.376	225
2026-06-03	77.020	80.820	77.000	78.680	77.310	438
2026-06-02	78.910	78.910	75.000	78.190	76.828	327
2026-06-01	81.020	81.020	77.018	77.040	75.698	3,950
2026-05-29	81.450	82.000	78.150	78.530	77.162	1,482
2026-05-28	82.380	82.380	78.110	79.600	78.214	22
2026-05-27	78.700	82.590	78.440	79.820	78.430	55
2026-05-26	82.160	82.160	78.960	81.020	79.609	198
2026-05-22	76.040	79.618	76.000	79.610	78.224	233
2026-05-21	77.380	78.880	76.050	78.240	76.878	225
2026-05-20	77.980	79.090	76.630	78.220	76.858	2,988
2026-05-19	77.980	78.590	74.880	77.740	76.386	2,593
2026-05-18	77.080	79.000	75.990	76.170	74.844	22
2026-05-15	76.070	80.280	76.070	76.210	74.883	46
2026-05-14	78.990	78.990	75.040	77.390	76.042	40
2026-05-13	80.870	80.870	76.680	77.310	75.964	39
2026-05-12	80.080	80.150	76.990	78.530	77.162	192
2026-05-11	79.310	79.430	77.000	77.840	76.484	105
2026-05-08	80.230	80.230	77.130	77.420	76.072	23
2026-05-07	81.000	81.920	77.050	77.930	76.573	7,931
2026-05-06	81.000	81.950	77.320	79.269	77.889	176
2026-05-05	82.970	83.110	80.100	80.250	78.853	9,276
2026-05-01	81.660	84.200	79.230	80.930	79.521	42
2026-04-30	78.890	81.545	78.890	80.750	79.344	669
2026-04-29	80.020	81.310	78.000	79.440	78.057	36
2026-04-28	80.190	81.300	79.610	80.860	79.452	18
2026-04-27	80.280	81.650	80.030	80.610	79.206	158
2026-04-24	79.520	80.710	78.280	80.450	79.049	26

← NewerPage 2 of 19 · 1,136 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.