Public Service Enterprise Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	78.670	79.040	77.800	79.000	77.000	170
2026-01-23	78.620	80.000	78.090	78.090	76.113	52
2026-01-22	80.720	80.720	78.570	79.180	77.175	269
2026-01-21	79.500	80.970	78.660	78.660	76.668	434
2026-01-20	78.900	80.270	78.852	78.852	76.856	130
2026-01-16	80.210	80.450	78.679	79.390	77.380	864
2026-01-15	80.210	80.210	78.710	79.440	77.429	80
2026-01-14	78.730	79.100	78.300	78.790	76.795	146
2026-01-13	79.130	80.000	78.020	78.420	76.435	142
2026-01-12	78.750	78.940	77.500	78.940	76.941	70
2026-01-09	77.500	79.810	77.500	78.850	76.854	1,059
2026-01-08	76.890	78.970	76.890	78.670	76.678	783
2026-01-07	79.220	79.300	77.900	78.352	76.368	890
2026-01-06	79.930	79.970	78.600	78.600	76.610	110
2026-01-05	80.790	80.980	78.670	78.670	76.678	1,042
2026-01-02	80.920	81.380	79.890	80.970	78.920	43
2025-12-31	80.110	81.470	80.110	80.690	78.647	2
2025-12-30	80.410	81.090	80.410	80.852	78.804	7
2025-12-29	81.030	81.030	79.480	80.870	78.823	142
2025-12-24	80.440	80.617	79.660	80.600	78.559	942
2025-12-23	80.480	81.680	80.000	80.280	78.247	171
2025-12-22	80.450	80.450	79.620	79.810	77.789	8
2025-12-19	80.360	81.290	80.360	80.690	78.647	50
2025-12-18	81.080	81.080	79.880	80.425	78.389	3,542
2025-12-17	80.640	80.640	79.720	79.720	77.702	18
2025-12-16	79.930	80.675	79.930	79.974	77.949	83
2025-12-15	78.400	80.140	78.400	80.130	78.101	403
2025-12-12	79.250	79.460	78.220	78.742	76.748	146
2025-12-11	78.950	79.675	78.250	79.375	77.365	295
2025-12-10	79.250	79.250	77.970	78.320	76.337	10
2025-12-09	79.160	80.270	78.870	80.170	78.140	7,569
2025-12-08	79.840	79.840	78.860	78.890	76.279	210
2025-12-05	80.630	81.280	79.664	79.900	77.255	760
2025-12-04	80.750	81.450	80.560	81.050	78.367	12
2025-12-03	80.180	81.600	80.180	80.388	77.727	9
2025-12-02	81.720	82.450	80.310	80.474	77.810	7,383
2025-12-01	83.280	83.810	82.318	82.318	79.593	209
2025-11-28	83.620	83.770	83.300	83.380	80.620	230
2025-11-26	82.050	83.470	80.680	83.310	80.552	40
2025-11-25	81.930	82.290	81.735	81.770	79.063	20
2025-11-24	82.010	82.570	80.540	81.750	79.044	39
2025-11-21	80.960	81.452	80.610	81.452	78.756	61
2025-11-20	81.660	82.950	81.060	81.524	78.825	113
2025-11-19	82.230	82.690	81.320	81.610	78.909	7
2025-11-18	82.250	83.210	81.030	82.860	80.117	260
2025-11-17	82.500	83.200	82.060	82.260	79.537	64
2025-11-14	82.100	83.190	82.100	82.940	80.195	15
2025-11-13	83.600	83.600	82.210	82.810	80.069	13
2025-11-12	83.300	83.830	83.165	83.530	80.765	66
2025-11-11	83.400	83.510	82.970	83.510	80.746	830
2025-11-10	83.000	83.730	83.000	83.690	80.920	116
2025-11-07	82.415	83.000	81.922	82.322	79.597	96
2025-11-06	80.470	82.570	80.240	81.710	79.005	128
2025-11-05	82.260	82.410	79.405	80.150	77.497	1,848
2025-11-04	80.960	81.790	80.260	81.770	79.063	614
2025-11-03	81.470	81.780	79.180	81.650	78.947	246
2025-10-31	80.590	80.924	79.710	80.924	78.245	15
2025-10-30	80.525	81.250	80.000	81.040	78.357	1,220
2025-10-29	81.780	81.780	80.350	80.350	77.690	190
2025-10-28	82.306	83.800	81.580	81.580	78.880	150

← NewerPage 4 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.