Public Service Enterprise Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 89.030 | 89.430 | 87.699 | 87.699 | 82.236 | 1,166 |
| 2024-10-31 | 88.675 | 89.760 | 88.675 | 89.720 | 84.132 | 1,929 |
| 2024-10-30 | 88.570 | 88.970 | 88.078 | 88.960 | 83.419 | 1,171 |
| 2024-10-29 | 89.648 | 89.820 | 88.550 | 88.740 | 83.213 | 486 |
| 2024-10-28 | 90.370 | 90.780 | 89.700 | 90.530 | 84.891 | 2,190 |
| 2024-10-25 | 90.990 | 90.990 | 89.890 | 89.890 | 84.291 | 485 |
| 2024-10-24 | 90.950 | 91.241 | 90.300 | 90.400 | 84.769 | 1,042 |
| 2024-10-23 | 89.930 | 90.780 | 89.540 | 90.555 | 84.915 | 2,171 |
| 2024-10-22 | 89.570 | 90.140 | 89.067 | 89.980 | 84.376 | 688 |
| 2024-10-21 | 90.300 | 90.630 | 89.710 | 90.240 | 84.619 | 1,982 |
| 2024-10-18 | 89.930 | 90.100 | 89.100 | 89.840 | 84.244 | 710 |
| 2024-10-17 | 90.140 | 90.450 | 89.700 | 89.700 | 84.113 | 1,128 |
| 2024-10-16 | 88.757 | 89.870 | 88.420 | 89.870 | 84.272 | 453 |
| 2024-10-15 | 89.872 | 89.980 | 88.819 | 89.245 | 83.686 | 3,231 |
| 2024-10-14 | 87.900 | 89.095 | 87.660 | 88.930 | 83.391 | 386 |
| 2024-10-11 | 86.970 | 88.270 | 85.320 | 87.410 | 81.966 | 4,253 |
| 2024-10-10 | 90.410 | 90.603 | 88.720 | 88.800 | 83.269 | 459 |
| 2024-10-09 | 90.817 | 91.180 | 89.540 | 89.760 | 84.169 | 1,844 |
| 2024-10-08 | 91.175 | 91.590 | 90.120 | 91.070 | 85.398 | 781 |
| 2024-10-07 | 91.780 | 91.780 | 90.630 | 90.630 | 84.985 | 628 |
| 2024-10-04 | 90.990 | 91.690 | 90.780 | 91.560 | 85.857 | 2,245 |
| 2024-10-03 | 91.462 | 92.130 | 91.234 | 91.290 | 85.604 | 267 |
| 2024-10-02 | 89.835 | 91.510 | 89.670 | 90.860 | 85.201 | 1,131 |
| 2024-10-01 | 89.070 | 90.575 | 89.020 | 90.575 | 84.934 | 4,105 |
| 2024-09-30 | 88.500 | 88.900 | 87.690 | 88.770 | 83.241 | 1,565 |
| 2024-09-27 | 87.940 | 88.425 | 87.510 | 88.280 | 82.781 | 2,190 |
| 2024-09-26 | 88.460 | 88.520 | 87.680 | 88.130 | 82.641 | 571 |
| 2024-09-25 | 88.130 | 88.560 | 87.340 | 88.020 | 82.538 | 573 |
| 2024-09-24 | 87.310 | 88.750 | 87.160 | 87.940 | 82.463 | 557 |
| 2024-09-23 | 87.450 | 88.440 | 86.860 | 87.980 | 82.500 | 1,654 |
| 2024-09-20 | 84.790 | 86.536 | 84.470 | 86.435 | 81.052 | 925 |
| 2024-09-19 | 84.061 | 84.530 | 82.385 | 83.110 | 77.933 | 963 |
| 2024-09-18 | 84.960 | 85.240 | 84.320 | 84.320 | 79.068 | 697 |
| 2024-09-17 | 84.560 | 85.030 | 84.230 | 84.670 | 79.396 | 2,645 |
| 2024-09-16 | 84.830 | 85.110 | 84.400 | 84.890 | 79.603 | 750 |
| 2024-09-13 | 83.105 | 84.040 | 82.750 | 83.650 | 78.440 | 1,006 |
| 2024-09-12 | 82.495 | 83.045 | 82.200 | 83.020 | 77.849 | 2,593 |
| 2024-09-11 | 80.260 | 81.780 | 80.044 | 81.780 | 76.686 | 526 |
| 2024-09-10 | 80.550 | 81.080 | 80.530 | 80.570 | 75.552 | 162 |
| 2024-09-09 | 79.400 | 80.040 | 78.995 | 80.020 | 75.036 | 1,396 |
| 2024-09-06 | 81.250 | 81.250 | 80.130 | 80.220 | 74.661 | 477 |
| 2024-09-05 | 81.450 | 81.650 | 80.800 | 80.970 | 75.359 | 2,916 |
| 2024-09-04 | 80.710 | 81.190 | 80.270 | 80.500 | 74.921 | 1,563 |
| 2024-09-03 | 80.600 | 80.960 | 80.410 | 80.750 | 75.154 | 2,365 |
| 2024-08-30 | 80.650 | 80.680 | 80.010 | 80.280 | 74.717 | 498 |
| 2024-08-29 | 80.960 | 80.960 | 79.950 | 80.640 | 75.052 | 1,668 |
| 2024-08-28 | 80.750 | 81.370 | 80.540 | 80.600 | 75.015 | 1,172 |
| 2024-08-27 | 81.300 | 81.430 | 80.490 | 80.490 | 74.912 | 1,473 |
| 2024-08-23 | 81.150 | 81.600 | 80.745 | 80.850 | 75.247 | 236 |
| 2024-08-22 | 80.880 | 81.500 | 80.880 | 80.926 | 75.318 | 1,139 |
| 2024-08-21 | 80.660 | 81.110 | 80.340 | 81.050 | 75.433 | 13 |
| 2024-08-20 | 81.010 | 81.030 | 80.440 | 80.440 | 74.866 | 14 |
| 2024-08-19 | 80.600 | 80.990 | 80.280 | 80.550 | 74.968 | 71 |
| 2024-08-16 | 80.650 | 80.820 | 80.280 | 80.720 | 75.126 | 3,334 |
| 2024-08-15 | 80.550 | 80.550 | 79.660 | 80.500 | 74.921 | 1,221 |
| 2024-08-14 | 79.890 | 80.790 | 79.680 | 80.565 | 74.982 | 4,791 |
| 2024-08-13 | 80.900 | 80.940 | 79.770 | 80.208 | 74.650 | 139 |
| 2024-08-12 | 80.040 | 80.319 | 78.830 | 80.090 | 74.540 | 1,056 |
| 2024-08-09 | 79.360 | 79.830 | 78.110 | 79.780 | 74.251 | 488 |
| 2024-08-08 | 78.820 | 79.694 | 78.310 | 79.694 | 74.171 | 1,207 |
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.