Public Service Enterprise Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	87.950	89.746	87.900	89.630	85.987	70
2025-07-30	88.580	89.140	88.433	88.990	85.373	148
2025-07-29	87.580	88.270	86.950	88.085	84.505	401
2025-07-28	87.035	87.390	86.580	86.919	83.386	324
2025-07-25	86.000	87.600	86.000	87.256	83.710	49
2025-07-24	86.175	87.050	85.940	86.946	83.412	225
2025-07-23	86.900	87.780	86.210	87.390	83.838	15
2025-07-22	85.000	85.440	84.410	85.440	81.968	2
2025-07-21	84.870	85.080	84.270	84.930	81.478	15
2025-07-18	83.105	84.670	82.730	83.980	80.567	155
2025-07-17	81.930	83.372	81.760	82.980	79.608	311
2025-07-16	81.240	82.194	81.200	82.194	78.853	442
2025-07-15	83.000	83.050	82.180	82.180	78.840	151
2025-07-14	81.980	82.856	81.980	82.434	79.084	10
2025-07-11	82.000	82.100	80.960	81.800	78.476	523
2025-07-10	81.250	82.260	80.680	82.260	78.917	226
2025-07-09	81.880	81.880	80.780	80.780	77.497	12
2025-07-08	81.740	81.960	80.820	80.820	77.535	60
2025-07-07	82.490	82.660	82.080	82.270	78.926	30,099
2025-07-03	81.220	81.830	80.660	81.390	78.082	39
2025-07-02	82.860	82.870	81.500	81.500	78.188	24,981
2025-07-01	83.900	84.150	82.828	82.850	79.483	215
2025-06-30	83.510	84.324	83.250	83.850	80.442	343
2025-06-27	83.140	83.700	82.660	83.680	80.279	8
2025-06-26	83.070	83.070	82.170	82.550	79.195	24
2025-06-25	82.790	82.790	82.370	82.666	79.306	416
2025-06-24	83.140	83.670	82.880	83.059	79.684	14
2025-06-23	82.830	83.202	82.160	82.979	79.606	293
2025-06-20	82.000	82.510	81.850	81.850	78.523	59
2025-06-18	80.950	81.950	80.950	81.950	78.619	18
2025-06-17	80.060	81.440	80.060	80.740	77.459	888
2025-06-16	81.550	81.780	81.040	81.605	78.288	67
2025-06-13	80.990	81.320	80.680	81.145	77.847	319
2025-06-12	80.310	81.600	80.310	81.095	77.799	259
2025-06-11	80.420	80.760	80.150	80.230	76.969	22
2025-06-10	79.880	79.880	78.800	79.000	75.789	30
2025-06-09	79.190	80.000	78.830	80.000	76.749	100
2025-06-06	80.050	80.390	79.490	79.920	76.672	22
2025-06-05	80.880	80.880	79.800	80.180	76.317	38
2025-06-04	82.300	82.300	81.090	81.790	77.849	46
2025-06-03	83.225	83.300	82.580	82.810	78.820	146
2025-06-02	80.900	82.304	80.800	81.710	77.773	604
2025-05-30	79.700	80.980	79.270	80.880	76.983	131
2025-05-29	77.830	79.170	77.830	79.170	75.356	183
2025-05-28	79.020	79.750	78.230	78.230	74.461	96
2025-05-27	79.720	79.720	79.110	79.544	75.711	42
2025-05-23	77.440	78.730	77.440	78.730	74.937	23
2025-05-22	77.650	77.650	76.760	77.330	73.604	18
2025-05-21	78.685	79.320	78.190	78.620	74.832	300
2025-05-20	79.190	79.560	78.840	79.240	75.422	31
2025-05-19	78.710	79.585	78.420	79.490	75.660	4,550
2025-05-16	78.180	79.080	78.180	79.022	75.214	71
2025-05-15	77.620	78.610	77.450	78.308	74.535	501
2025-05-14	77.430	77.430	76.360	76.360	72.681	655
2025-05-13	79.010	79.010	77.730	77.865	74.113	348
2025-05-12	78.950	79.210	78.770	78.770	74.975	1
2025-05-09	79.078	79.078	78.830	78.830	75.032	2
2025-05-08	79.490	80.020	78.939	79.720	75.879	165
2025-05-07	78.730	80.400	78.730	79.720	75.879	263
2025-05-06	78.660	80.310	77.950	79.860	76.012	17

← NewerPage 6 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.