Public Service Enterprise Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 82.640 | 83.760 | 82.400 | 83.300 | 78.644 | 10 |
| 2025-02-03 | 82.270 | 83.050 | 82.200 | 83.050 | 78.407 | 116 |
| 2025-01-31 | 83.340 | 84.550 | 83.150 | 83.740 | 79.059 | 551 |
| 2025-01-30 | 82.650 | 84.170 | 81.850 | 83.960 | 79.267 | 2,420 |
| 2025-01-29 | 81.320 | 82.645 | 81.230 | 82.190 | 77.596 | 1,080 |
| 2025-01-28 | 82.400 | 82.950 | 80.710 | 80.810 | 76.293 | 1,437 |
| 2025-01-27 | 84.861 | 85.600 | 80.376 | 81.710 | 77.142 | 4,575 |
| 2025-01-24 | 87.650 | 88.385 | 87.250 | 87.690 | 82.788 | 824 |
| 2025-01-23 | 88.900 | 88.900 | 87.800 | 88.730 | 83.770 | 1,225 |
| 2025-01-22 | 89.988 | 90.910 | 88.285 | 88.730 | 83.770 | 1,250 |
| 2025-01-21 | 89.237 | 90.480 | 88.830 | 90.480 | 85.422 | 1,967 |
| 2025-01-17 | 87.760 | 88.700 | 87.640 | 88.220 | 83.288 | 2,101 |
| 2025-01-16 | 86.520 | 88.036 | 85.670 | 88.036 | 83.115 | 1,174 |
| 2025-01-15 | 86.670 | 87.010 | 85.650 | 86.250 | 81.429 | 1,611 |
| 2025-01-14 | 84.500 | 85.482 | 84.500 | 85.450 | 80.673 | 2,039 |
| 2025-01-13 | 83.641 | 84.250 | 83.385 | 83.830 | 79.144 | 660 |
| 2025-01-10 | 84.983 | 85.263 | 84.218 | 84.218 | 79.510 | 994 |
| 2025-01-08 | 85.500 | 85.616 | 84.081 | 84.712 | 79.976 | 1,520 |
| 2025-01-07 | 86.410 | 86.410 | 85.298 | 85.298 | 80.530 | 3,436 |
| 2025-01-06 | 85.350 | 85.760 | 84.400 | 85.285 | 80.518 | 1,593 |
| 2025-01-03 | 85.630 | 86.711 | 85.150 | 86.390 | 81.561 | 1,418 |
| 2025-01-02 | 85.270 | 85.340 | 84.600 | 84.600 | 79.871 | 2,108 |
| 2024-12-30 | 84.270 | 84.287 | 83.790 | 84.287 | 79.575 | 681 |
| 2024-12-27 | 84.590 | 85.210 | 83.840 | 84.321 | 79.607 | 890 |
| 2024-12-24 | 84.820 | 85.440 | 84.820 | 85.250 | 80.485 | 67 |
| 2024-12-23 | 85.060 | 85.120 | 84.040 | 85.060 | 80.305 | 1,438 |
| 2024-12-20 | 82.785 | 84.377 | 82.000 | 84.352 | 79.637 | 1,069 |
| 2024-12-19 | 83.770 | 84.000 | 82.990 | 83.890 | 79.201 | 816 |
| 2024-12-18 | 85.067 | 85.345 | 84.440 | 84.440 | 79.720 | 2,836 |
| 2024-12-17 | 84.970 | 86.144 | 84.970 | 85.820 | 81.023 | 1,443 |
| 2024-12-16 | 86.900 | 86.950 | 86.470 | 86.696 | 81.850 | 54 |
| 2024-12-13 | 86.125 | 87.010 | 85.850 | 86.890 | 82.033 | 1,524 |
| 2024-12-12 | 86.340 | 86.871 | 85.630 | 86.580 | 81.740 | 712 |
| 2024-12-11 | 86.730 | 86.730 | 85.350 | 85.570 | 80.787 | 5,033 |
| 2024-12-10 | 86.900 | 87.300 | 85.490 | 86.170 | 81.353 | 1,268 |
| 2024-12-09 | 89.530 | 90.050 | 88.710 | 88.715 | 83.189 | 483 |
| 2024-12-06 | 91.225 | 91.508 | 89.700 | 89.990 | 84.385 | 1,423 |
| 2024-12-05 | 92.066 | 92.280 | 91.478 | 91.750 | 86.035 | 1,481 |
| 2024-12-04 | 91.270 | 91.860 | 90.880 | 91.490 | 85.792 | 1,339 |
| 2024-12-03 | 92.590 | 93.360 | 92.095 | 92.095 | 86.359 | 864 |
| 2024-12-02 | 94.000 | 94.850 | 92.723 | 93.036 | 87.241 | 1,848 |
| 2024-11-29 | 94.757 | 94.770 | 93.980 | 94.300 | 88.426 | 20,435 |
| 2024-11-27 | 94.917 | 95.070 | 94.212 | 94.390 | 88.511 | 358 |
| 2024-11-26 | 93.180 | 94.630 | 92.850 | 94.489 | 88.604 | 1,706 |
| 2024-11-25 | 92.960 | 93.030 | 91.575 | 91.760 | 86.045 | 3,582 |
| 2024-11-22 | 92.785 | 92.900 | 91.957 | 92.275 | 86.528 | 1,353 |
| 2024-11-21 | 90.816 | 92.110 | 90.405 | 91.992 | 86.262 | 39,436 |
| 2024-11-20 | 89.778 | 90.330 | 89.487 | 90.065 | 84.455 | 1,422 |
| 2024-11-19 | 89.010 | 89.585 | 88.690 | 89.585 | 84.005 | 1,789 |
| 2024-11-18 | 88.910 | 90.115 | 88.600 | 89.906 | 84.306 | 1,950 |
| 2024-11-15 | 86.400 | 88.230 | 86.400 | 88.230 | 82.735 | 3,211 |
| 2024-11-14 | 86.560 | 87.650 | 86.475 | 87.650 | 82.191 | 2,324 |
| 2024-11-13 | 87.350 | 87.949 | 86.630 | 86.960 | 81.544 | 1,141 |
| 2024-11-12 | 87.760 | 88.079 | 86.507 | 86.826 | 81.418 | 2,678 |
| 2024-11-11 | 85.965 | 87.420 | 85.872 | 86.876 | 81.465 | 1,598 |
| 2024-11-08 | 85.326 | 86.221 | 85.243 | 85.853 | 80.506 | 4,279 |
| 2024-11-07 | 84.039 | 84.922 | 83.780 | 83.805 | 78.585 | 1,217 |
| 2024-11-06 | 86.230 | 86.230 | 82.429 | 84.310 | 79.059 | 4,187 |
| 2024-11-05 | 82.530 | 83.399 | 82.000 | 83.310 | 78.121 | 1,784 |
| 2024-11-04 | 84.690 | 85.600 | 81.810 | 81.810 | 76.714 | 3,563 |
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.