Public Service Enterprise Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	78.500	80.000	77.750	79.350	77.968	16
2026-04-22	79.600	80.000	78.470	78.720	77.349	54
2026-04-21	80.000	82.000	78.250	78.270	76.907	686
2026-04-20	83.740	83.740	80.000	81.200	79.786	107
2026-04-17	81.730	85.830	81.030	82.060	80.631	49
2026-04-16	80.000	82.730	80.000	81.350	79.933	144
2026-04-15	80.000	83.520	79.350	81.080	79.668	24
2026-04-14	81.100	85.030	78.490	81.900	80.474	44
2026-04-13	80.160	85.000	80.160	81.180	79.766	484
2026-04-10	85.360	85.360	81.290	84.060	82.596	15
2026-04-09	81.920	86.060	81.890	84.410	82.940	113
2026-04-08	79.990	83.000	79.990	82.340	80.906	24
2026-04-07	83.880	83.880	78.490	81.160	79.747	35
2026-04-02	81.230	83.660	78.200	81.870	80.444	1,318
2026-04-01	80.950	83.230	80.000	81.384	79.967	799
2026-03-31	84.350	84.350	80.000	80.680	79.275	87
2026-03-30	80.450	82.210	80.450	81.500	80.081	1,597
2026-03-27	79.430	81.460	79.430	81.180	79.766	145
2026-03-26	79.400	82.510	79.400	81.048	79.637	112
2026-03-25	80.550	81.980	79.880	81.190	79.776	73
2026-03-24	80.160	80.860	76.800	80.520	79.118	27
2026-03-23	80.180	81.630	79.650	80.210	78.813	6,255
2026-03-20	82.780	84.170	79.560	79.560	78.175	69
2026-03-19	85.370	85.370	82.342	82.632	81.193	321
2026-03-18	85.280	85.280	82.350	84.260	82.793	183
2026-03-17	84.880	85.720	84.120	84.920	83.441	302
2026-03-16	86.730	86.730	82.700	84.800	83.323	579
2026-03-13	83.410	84.340	82.250	83.880	82.419	330
2026-03-12	82.740	83.500	81.650	82.865	81.422	1,308
2026-03-11	83.650	83.650	82.540	82.630	81.191	166
2026-03-10	83.700	83.720	82.490	83.720	82.262	87
2026-03-09	83.460	84.080	82.330	82.990	81.545	231
2026-03-06	83.890	83.890	82.390	83.290	81.181	2
2026-03-05	83.280	84.310	82.900	84.140	82.010	149
2026-03-04	83.960	84.870	83.210	84.210	82.078	6
2026-03-03	85.700	85.700	81.410	83.380	81.269	34
2026-03-02	87.330	87.330	85.330	85.360	83.199	27
2026-02-27	84.930	86.450	84.930	85.660	83.491	16
2026-02-26	88.000	88.000	85.350	86.050	83.871	75
2026-02-25	85.470	87.600	85.080	86.290	84.105	33
2026-02-24	85.620	87.170	85.200	85.200	83.043	427
2026-02-23	84.720	86.600	84.720	86.270	84.086	178
2026-02-20	86.450	86.530	84.570	85.490	83.326	34
2026-02-19	85.640	85.640	83.610	85.500	83.335	16
2026-02-18	87.640	87.640	84.990	85.040	82.887	57
2026-02-17	85.660	87.610	85.660	86.850	84.651	127
2026-02-13	85.040	87.080	83.530	86.905	84.705	57
2026-02-12	84.990	85.660	83.770	85.220	83.062	679
2026-02-11	83.190	83.470	82.690	83.470	81.357	47
2026-02-10	82.250	83.030	80.500	83.030	80.928	59
2026-02-09	81.060	81.450	80.020	80.760	78.715	15
2026-02-06	79.770	81.540	79.750	80.690	78.647	84
2026-02-05	79.470	81.160	79.470	80.140	78.111	258
2026-02-04	81.190	82.000	79.880	81.050	78.998	109
2026-02-03	80.840	82.140	80.450	82.140	80.060	8,856
2026-02-02	83.330	83.330	80.035	80.035	78.009	201
2026-01-30	82.400	82.400	80.990	81.300	79.242	4,683
2026-01-29	82.190	82.430	81.030	81.060	79.008	12
2026-01-28	79.510	81.840	79.320	80.810	78.764	1,167
2026-01-27	78.500	79.690	77.950	79.665	77.648	80

← NewerPage 3 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.