Public Service Enterprise Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 71.140 | 72.040 | 69.840 | 70.400 | 70.400 | 915 |
| 2026-10-15 | 70.850 | 72.840 | 69.670 | 70.190 | 70.190 | 1,704 |
| 2026-10-14 | 70.220 | 71.080 | 69.580 | 70.420 | 70.420 | 33,312 |
| 2026-10-13 | 71.450 | 71.580 | 70.120 | 70.930 | 70.930 | 1,895 |
| 2026-10-12 | 72.280 | 73.000 | 70.530 | 70.960 | 70.960 | 4,364 |
| 2026-10-09 | 71.250 | 72.470 | 71.250 | 71.970 | 71.970 | 96 |
| 2026-10-08 | 72.070 | 72.070 | 70.680 | 71.815 | 71.815 | 2,268 |
| 2026-10-07 | 71.950 | 72.040 | 71.020 | 71.570 | 71.570 | 2,442 |
| 2026-10-06 | 69.350 | 71.620 | 67.770 | 71.620 | 71.620 | 872 |
| 2026-10-05 | 68.070 | 68.680 | 67.350 | 68.670 | 68.670 | 1,339 |
| 2026-10-02 | 68.570 | 69.540 | 66.910 | 68.320 | 68.320 | 32 |
| 2026-10-01 | 67.670 | 67.860 | 66.500 | 67.760 | 67.760 | 4,239 |
| 2026-09-30 | 68.350 | 68.350 | 67.490 | 67.690 | 67.690 | 1,494 |
| 2026-09-29 | 66.500 | 67.790 | 66.250 | 67.410 | 67.410 | 1,624 |
| 2026-09-28 | 67.990 | 67.990 | 66.440 | 66.790 | 66.790 | 1,360 |
| 2026-09-25 | 67.220 | 67.220 | 66.240 | 66.650 | 66.650 | 429 |
| 2026-09-24 | 67.000 | 67.760 | 66.730 | 66.940 | 66.940 | 24 |
| 2026-09-23 | 69.120 | 69.790 | 67.490 | 67.750 | 67.750 | 397 |
| 2026-09-22 | 69.010 | 70.150 | 69.000 | 69.320 | 69.320 | 1,868 |
| 2026-09-21 | 71.280 | 71.280 | 68.360 | 69.670 | 69.670 | 3,904 |
| 2026-09-18 | 71.850 | 71.850 | 69.971 | 70.070 | 70.070 | 2,328 |
| 2026-09-17 | 70.500 | 71.540 | 70.000 | 70.870 | 70.870 | 616 |
| 2026-09-16 | 70.300 | 70.990 | 70.230 | 70.660 | 70.660 | 524 |
| 2026-09-15 | 71.330 | 71.330 | 70.140 | 70.290 | 70.290 | 1,675 |
| 2026-09-14 | 72.940 | 73.930 | 70.880 | 70.940 | 70.940 | 743 |
| 2026-09-11 | 72.140 | 73.150 | 72.140 | 72.668 | 72.668 | 144 |
| 2026-09-10 | 72.340 | 74.050 | 72.000 | 72.620 | 72.620 | 36 |
| 2026-09-09 | 74.070 | 74.070 | 72.160 | 72.180 | 72.180 | 2,622 |
| 2026-09-08 | 74.040 | 74.660 | 72.000 | 74.430 | 74.430 | 2,338 |
| 2026-09-04 | 74.540 | 74.540 | 73.440 | 73.910 | 73.245 | 3,133 |
| 2026-09-03 | 73.000 | 73.960 | 73.000 | 73.918 | 73.253 | 349 |
| 2026-09-02 | 73.890 | 73.890 | 72.000 | 73.580 | 72.918 | 850 |
| 2026-09-01 | 73.060 | 74.100 | 72.700 | 73.340 | 72.680 | 1,015 |
| 2026-08-28 | 73.180 | 74.320 | 72.810 | 72.810 | 72.155 | 841 |
| 2026-08-27 | 74.030 | 74.500 | 73.005 | 73.390 | 72.729 | 2,025 |
| 2026-08-26 | 73.000 | 74.400 | 73.000 | 74.060 | 73.393 | 408 |
| 2026-08-25 | 72.950 | 74.550 | 72.950 | 73.618 | 72.955 | 342 |
| 2026-08-24 | 74.000 | 74.000 | 72.110 | 73.157 | 72.498 | 1,924 |
| 2026-08-21 | 76.000 | 76.000 | 73.182 | 73.320 | 72.660 | 35,005 |
| 2026-08-20 | 75.930 | 75.930 | 74.710 | 74.950 | 74.275 | 24 |
| 2026-08-19 | 76.120 | 76.720 | 75.010 | 75.530 | 74.850 | 364 |
| 2026-08-18 | 75.170 | 76.590 | 75.170 | 76.080 | 75.395 | 1,111 |
| 2026-08-17 | 77.000 | 77.000 | 75.000 | 75.480 | 74.801 | 47 |
| 2026-08-14 | 76.280 | 77.030 | 75.400 | 76.250 | 75.564 | 112 |
| 2026-08-13 | 75.870 | 78.270 | 75.300 | 75.780 | 75.098 | 1,048 |
| 2026-08-12 | 74.930 | 76.030 | 74.850 | 75.850 | 75.167 | 1,545 |
| 2026-08-11 | 74.040 | 76.000 | 74.000 | 75.220 | 74.543 | 3,399 |
| 2026-08-10 | 75.320 | 76.960 | 74.000 | 74.735 | 74.062 | 1,218 |
| 2026-08-07 | 76.400 | 76.400 | 74.000 | 75.895 | 75.212 | 901 |
| 2026-08-06 | 74.790 | 76.490 | 74.000 | 75.360 | 74.682 | 1,943 |
| 2026-08-05 | 76.000 | 77.300 | 74.850 | 75.220 | 74.543 | 1,810 |
| 2026-08-04 | 75.770 | 76.500 | 74.690 | 76.140 | 75.455 | 56 |
| 2026-08-03 | 77.650 | 77.650 | 76.030 | 76.330 | 75.643 | 485 |
| 2026-07-31 | 75.030 | 81.130 | 75.030 | 76.940 | 76.247 | 34 |
| 2026-07-30 | 78.290 | 78.540 | 77.300 | 77.560 | 76.862 | 14 |
| 2026-07-29 | 79.730 | 79.730 | 77.980 | 78.090 | 77.387 | 31 |
| 2026-07-28 | 79.820 | 80.930 | 78.230 | 79.520 | 78.804 | 678 |
| 2026-07-27 | 80.260 | 81.400 | 78.857 | 79.060 | 78.348 | 50 |
| 2026-07-24 | 77.040 | 80.970 | 77.040 | 79.890 | 79.171 | 1,332 |
| 2026-07-23 | 80.370 | 80.370 | 78.280 | 79.640 | 78.923 | 878 |
Page 1 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.