Public Service Enterprise Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	79.160	79.810	78.270	79.640	75.803	48
2025-05-01	79.950	80.400	78.720	78.770	74.975	20
2025-04-30	79.910	80.450	78.144	79.480	75.651	344
2025-04-29	80.805	81.130	80.250	80.630	76.745	189
2025-04-28	80.430	81.300	80.250	80.940	77.040	815
2025-04-25	81.450	81.790	80.590	80.590	76.707	13
2025-04-24	81.305	82.330	81.305	81.670	77.735	117
2025-04-23	82.460	84.530	82.030	82.030	78.078	114
2025-04-22	81.210	82.190	80.550	81.260	77.345	30
2025-04-17	84.040	84.850	83.250	84.340	80.277	67
2025-04-16	83.990	84.010	83.170	83.190	79.182	92
2025-04-15	84.420	84.470	83.660	83.790	79.753	654
2025-04-14	82.730	83.930	82.460	83.240	79.230	478
2025-04-11	81.170	82.310	80.130	82.310	78.344	202
2025-04-10	80.960	81.780	80.020	80.250	76.384	30
2025-04-09	76.980	80.831	75.870	80.318	76.448	156
2025-04-08	79.450	79.840	78.275	78.275	74.504	66
2025-04-07	76.760	77.335	74.800	76.110	72.443	2,265
2025-04-04	82.040	82.300	78.030	78.030	74.271	117,852
2025-04-03	82.460	83.530	81.600	81.600	77.669	639
2025-04-02	83.210	83.920	82.270	83.640	79.610	75
2025-04-01	82.290	83.330	82.130	82.990	78.992	192
2025-03-31	82.340	82.400	81.080	81.860	77.916	176
2025-03-28	81.150	82.260	80.770	82.100	78.144	37
2025-03-27	81.625	81.960	80.700	80.880	76.983	23
2025-03-26	81.770	81.770	81.110	81.580	77.650	65
2025-03-25	83.870	83.870	80.770	81.410	77.488	79
2025-03-24	83.550	84.470	83.250	83.495	79.472	28
2025-03-21	82.650	83.010	82.440	82.920	78.925	28
2025-03-20	83.000	83.620	82.360	83.020	79.020	8
2025-03-19	82.350	83.360	81.760	83.360	79.344	242
2025-03-18	81.480	82.120	81.480	82.120	78.163	28
2025-03-17	81.100	82.790	81.070	82.590	78.611	209
2025-03-14	79.810	81.250	79.810	81.060	77.155	14
2025-03-13	79.560	80.370	79.050	79.140	75.327	20
2025-03-12	79.350	80.340	78.260	80.125	76.265	53
2025-03-11	78.680	79.860	78.070	78.448	74.668	438
2025-03-10	77.260	78.490	77.035	77.160	73.442	205
2025-03-07	78.000	78.290	77.670	77.670	73.328	7
2025-03-06	80.840	80.840	77.876	77.876	73.523	236
2025-03-05	81.000	82.560	80.850	81.388	76.839	26
2025-03-04	81.240	82.290	81.160	81.310	76.765	40
2025-03-03	81.520	82.540	81.190	82.540	77.926	214
2025-02-28	81.775	81.850	79.891	80.200	75.717	601
2025-02-27	82.920	83.250	81.550	82.190	77.596	30
2025-02-26	83.420	84.730	82.580	83.680	79.002	16
2025-02-25	85.505	86.140	80.886	81.370	76.821	226
2025-02-24	83.670	84.250	83.210	84.040	79.342	62
2025-02-21	84.640	84.760	83.505	83.550	78.880	420
2025-02-20	85.590	85.790	84.716	84.720	79.984	262
2025-02-19	85.140	86.200	84.720	85.940	81.136	71
2025-02-18	85.000	85.100	83.840	84.950	80.201	240
2025-02-14	84.260	84.480	83.750	83.800	79.116	801
2025-02-13	84.139	84.330	83.320	83.380	78.719	6
2025-02-12	82.230	84.005	82.230	84.005	79.309	51
2025-02-11	83.540	83.940	82.910	83.210	78.559	75
2025-02-10	83.355	83.980	83.260	83.468	78.802	339
2025-02-07	83.950	84.640	83.480	83.890	79.201	9
2025-02-06	84.090	84.460	83.750	83.850	79.163	35
2025-02-05	83.715	84.400	83.430	84.240	79.531	35

← NewerPage 7 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.