Public Service Enterprise Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	83.050	83.520	82.650	83.196	80.442	2,041
2025-10-24	83.280	83.500	82.950	82.950	80.204	23
2025-10-23	83.670	84.150	82.670	83.100	80.349	141
2025-10-22	83.538	84.060	83.220	84.060	81.277	22
2025-10-21	84.830	84.830	83.250	83.250	80.494	49
2025-10-20	84.800	85.310	84.580	85.310	82.486	8
2025-10-17	84.390	84.420	83.540	83.650	80.881	22
2025-10-16	85.550	85.760	84.410	84.410	81.616	30
2025-10-15	85.060	85.060	83.840	84.548	81.749	58
2025-10-14	81.700	83.177	81.490	82.940	80.195	115
2025-10-13	79.800	81.640	79.800	81.470	78.773	31
2025-10-10	81.650	82.310	81.130	81.322	78.630	223
2025-10-09	81.270	82.860	81.270	81.764	79.057	172
2025-10-08	80.850	82.620	80.530	82.020	79.305	43
2025-10-07	82.350	82.660	80.284	80.284	77.626	392
2025-10-06	82.520	82.640	80.635	81.010	78.328	403
2025-10-03	82.029	82.130	81.730	81.930	79.218	165
2025-10-02	83.120	83.120	81.618	81.618	78.916	508
2025-10-01	83.500	83.760	83.070	83.582	80.816	379
2025-09-30	83.140	83.390	82.630	82.919	80.174	14
2025-09-29	82.190	82.540	81.620	82.540	79.808	806
2025-09-26	81.725	82.150	81.030	81.750	79.044	156
2025-09-25	81.610	82.290	81.480	81.568	78.868	11
2025-09-24	82.320	82.610	81.930	82.440	79.711	338
2025-09-23	82.044	82.044	81.400	81.530	78.831	252
2025-09-22	81.750	81.750	80.748	81.076	78.392	180
2025-09-19	81.200	81.600	80.880	81.060	78.377	18
2025-09-18	80.380	81.090	80.380	81.090	78.406	12
2025-09-17	81.330	81.980	81.320	81.320	78.628	9
2025-09-16	82.990	82.990	81.846	81.846	79.137	1,085
2025-09-15	83.230	83.350	82.600	83.150	80.398	102
2025-09-12	82.050	82.760	81.580	82.420	79.692	17
2025-09-11	81.820	82.400	81.450	81.730	79.025	103
2025-09-10	80.380	81.244	80.000	81.215	78.527	309
2025-09-09	79.750	80.088	79.284	79.910	77.265	142
2025-09-08	81.170	81.190	80.070	80.360	77.700	556
2025-09-05	81.950	81.950	80.780	80.792	77.508	43
2025-09-04	82.070	82.140	81.180	81.280	77.977	293
2025-09-03	81.810	81.810	81.250	81.579	78.264	12
2025-09-02	82.065	82.120	81.360	81.360	78.053	182
2025-08-29	83.000	83.000	82.210	82.496	79.143	13
2025-08-28	83.230	83.230	82.315	82.740	79.377	167
2025-08-27	83.490	83.570	82.920	82.920	79.550	20
2025-08-26	83.080	83.080	82.430	82.660	79.301	772
2025-08-22	83.000	83.900	83.000	83.850	80.442	25
2025-08-21	84.570	85.460	83.495	83.495	80.102	87
2025-08-20	84.540	85.420	84.540	85.186	81.724	27
2025-08-19	84.640	84.640	84.020	84.430	80.999	63
2025-08-18	85.960	86.830	84.055	84.280	80.855	27,940
2025-08-15	86.245	86.740	85.390	85.860	82.371	194
2025-08-14	87.570	87.580	86.890	86.890	83.359	126
2025-08-13	88.250	88.760	87.505	87.505	83.949	308
2025-08-12	87.990	88.148	86.540	88.148	84.566	653
2025-08-11	87.980	87.980	87.440	87.510	83.953	5
2025-08-08	87.790	88.000	87.420	87.610	84.049	23
2025-08-07	84.886	87.500	84.886	87.500	83.944	84
2025-08-06	88.900	88.900	86.800	87.060	83.522	14
2025-08-05	90.750	90.750	87.240	88.060	84.481	741
2025-08-04	89.240	90.590	89.010	90.590	86.908	50
2025-08-01	89.513	89.960	88.630	89.272	85.644	198

← NewerPage 5 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.