5 DAY PERFORMANCE
-1.55%
1 MONTH PERFORMANCE
-10.43%
3 MONTH PERFORMANCE
-5.32%
6 MONTH PERFORMANCE
+14.60%
YEAR-TO-DATE PERFORMANCE
+38.12%
1 YEAR PERFORMANCE
+38.12%
Public Service Enterprise Group Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $84.27 | $84.47 (0.24%) | $84.74 | $83.60 | 1.24 M | $41.97 B |
| 12/27/2024 | $84.72 | $84.93 (0.25%) | $85.14 | $84.21 | 1.36 M | $42.30 B |
| 12/26/2024 | $85.49 | $85.40 (-0.11%) | $85.73 | $84.80 | 943,300 | $42.53 B |
| 12/24/2024 | $85.09 | $85.79 (0.82%) | $85.84 | $84.94 | 600,841 | $42.72 B |
| 12/23/2024 | $85.05 | $85.23 (0.21%) | $85.27 | $83.80 | 1.95 M | $42.44 B |
| 12/20/2024 | $82.37 | $85.06 (3.27%) | $85.18 | $82.13 | 5.83 M | $42.36 B |
| 12/19/2024 | $82.99 | $83.19 (0.24%) | $84.20 | $82.99 | 2.84 M | $41.43 B |
| 12/18/2024 | $85.33 | $82.98 (-2.75%) | $85.51 | $82.93 | 2.96 M | $41.32 B |
| 12/17/2024 | $85.45 | $85.45 (0%) | $86.29 | $84.97 | 1.81 M | $42.55 B |
| 12/16/2024 | $86.87 | $86.05 (-0.94%) | $86.98 | $85.92 | 1.99 M | $42.85 B |
| 12/13/2024 | $86.16 | $86.81 (0.75%) | $87.06 | $86.00 | 2.14 M | $43.23 B |
| 12/12/2024 | $86.34 | $85.95 (-0.45%) | $86.96 | $85.55 | 2.13 M | $42.80 B |
| 12/11/2024 | $86.66 | $85.56 (-1.27%) | $86.66 | $85.30 | 3.59 M | $42.61 B |
| 12/10/2024 | $87.12 | $86.38 (-0.85%) | $87.12 | $85.34 | 3.12 M | $43.02 B |
| 12/09/2024 | $89.82 | $87.90 (-2.14%) | $89.99 | $87.87 | 2.64 M | $43.77 B |
| 12/06/2024 | $91.30 | $90.00 (-1.42%) | $91.62 | $89.66 | 1.65 M | $44.82 B |
| 12/05/2024 | $91.73 | $91.52 (-0.23%) | $92.25 | $91.44 | 2.07 M | $45.58 B |
| 12/04/2024 | $91.27 | $91.80 (0.58%) | $91.86 | $90.80 | 1.73 M | $45.72 B |
| 12/03/2024 | $93.20 | $91.16 (-2.19%) | $93.36 | $91.15 | 2.46 M | $45.40 B |
| 12/02/2024 | $94.89 | $92.27 (-2.76%) | $94.99 | $92.19 | 2.08 M | $45.95 B |
| 11/29/2024 | $94.53 | $94.30 (-0.24%) | $94.92 | $93.92 | 1.19 M | $46.96 B |
| 11/27/2024 | $94.70 | $94.20 (-0.53%) | $95.22 | $94.01 | 2.50 M | $46.91 B |
| 11/26/2024 | $93.06 | $94.51 (1.56%) | $94.67 | $92.98 | 2.66 M | $47.07 B |
| 11/25/2024 | $92.79 | $93.02 (0.25%) | $93.11 | $91.39 | 5.33 M | $46.32 B |
| 11/22/2024 | $92.78 | $92.40 (-0.41%) | $93.00 | $91.90 | 1.78 M | $46.02 B |
| 11/21/2024 | $90.75 | $92.35 (1.76%) | $92.41 | $90.36 | 2.16 M | $45.99 B |
| 11/20/2024 | $90.19 | $90.49 (0.33%) | $90.83 | $89.43 | 1.64 M | $45.06 B |
| 11/19/2024 | $89.01 | $90.09 (1.21%) | $90.11 | $88.54 | 2.32 M | $44.86 B |
| 11/18/2024 | $88.67 | $89.43 (0.86%) | $90.21 | $88.52 | 2.44 M | $44.54 B |
| 11/15/2024 | $86.94 | $88.99 (2.36%) | $89.05 | $86.58 | 2.47 M | $44.32 B |
| 11/14/2024 | $87.61 | $87.00 (-0.7%) | $87.81 | $86.43 | 1.67 M | $43.33 B |
| 11/13/2024 | $87.33 | $87.01 (-0.37%) | $87.99 | $86.66 | 2.37 M | $43.33 B |
| 11/12/2024 | $87.77 | $86.73 (-1.18%) | $88.17 | $86.28 | 2.53 M | $43.19 B |
| 11/11/2024 | $86.07 | $87.94 (2.17%) | $88.02 | $85.79 | 2.45 M | $43.79 B |
| 11/08/2024 | $84.75 | $85.82 (1.26%) | $86.46 | $84.69 | 2.64 M | $42.74 B |
| 11/07/2024 | $83.91 | $84.23 (0.38%) | $84.94 | $83.65 | 2.63 M | $41.95 B |
| 11/06/2024 | $84.08 | $83.81 (-0.32%) | $84.55 | $82.38 | 2.76 M | $41.74 B |
| 11/05/2024 | $82.19 | $83.78 (1.93%) | $83.97 | $82.08 | 2.69 M | $41.72 B |
| 11/04/2024 | $84.20 | $81.87 (-2.77%) | $85.03 | $81.00 | 5.44 M | $40.77 B |
| 11/01/2024 | $89.41 | $87.31 (-2.35%) | $89.55 | $87.23 | 2.52 M | $43.48 B |
| 10/31/2024 | $88.72 | $89.41 (0.78%) | $89.80 | $88.29 | 2.94 M | $44.53 B |
| 10/30/2024 | $88.90 | $88.36 (-0.61%) | $88.98 | $88.07 | 2.40 M | $44.00 B |
| 10/29/2024 | $89.50 | $88.16 (-1.5%) | $89.92 | $88.11 | 2.97 M | $43.90 B |
| 10/28/2024 | $90.12 | $90.42 (0.33%) | $90.85 | $89.96 | 1.57 M | $45.03 B |
| 10/25/2024 | $90.99 | $89.63 (-1.49%) | $91.03 | $89.57 | 1.95 M | $44.64 B |
| 10/24/2024 | $91.00 | $90.49 (-0.56%) | $91.27 | $90.19 | 1.47 M | $45.06 B |
| 10/23/2024 | $89.70 | $90.73 (1.15%) | $90.85 | $89.70 | 1.84 M | $45.18 B |
| 10/22/2024 | $89.58 | $89.77 (0.21%) | $90.38 | $89.07 | 2.41 M | $44.71 B |
| 10/21/2024 | $90.12 | $90.17 (0.06%) | $90.65 | $89.69 | 1.77 M | $44.90 B |
| 10/18/2024 | $89.80 | $89.76 (-0.04%) | $90.09 | $89.10 | 1.58 M | $44.70 B |
| 10/17/2024 | $89.98 | $89.70 (-0.31%) | $90.46 | $89.66 | 1.66 M | $44.67 B |
| 10/16/2024 | $88.62 | $90.21 (1.79%) | $90.37 | $88.35 | 2.17 M | $44.92 B |
| 10/15/2024 | $89.88 | $88.17 (-1.9%) | $90.03 | $87.98 | 3.72 M | $43.91 B |
| 10/14/2024 | $87.98 | $89.16 (1.34%) | $89.28 | $87.52 | 2.30 M | $44.40 B |
| 10/11/2024 | $87.03 | $87.66 (0.72%) | $88.33 | $85.20 | 3.78 M | $43.65 B |
| 10/10/2024 | $90.21 | $88.70 (-1.67%) | $90.75 | $88.60 | 2.49 M | $44.17 B |
| 10/09/2024 | $90.70 | $90.04 (-0.73%) | $91.24 | $89.50 | 2.36 M | $44.84 B |
| 10/08/2024 | $90.64 | $90.99 (0.39%) | $91.65 | $90.12 | 3.37 M | $45.31 B |
| 10/07/2024 | $91.85 | $89.98 (-2.04%) | $91.89 | $89.88 | 3.45 M | $44.81 B |
| 10/04/2024 | $90.78 | $92.03 (1.38%) | $92.17 | $90.78 | 1.91 M | $45.83 B |
| 10/03/2024 | $91.47 | $91.60 (0.14%) | $92.20 | $91.21 | 1.94 M | $45.62 B |
| 10/02/2024 | $89.99 | $91.03 (1.16%) | $91.20 | $89.84 | 1.89 M | $45.33 B |
| 10/01/2024 | $89.25 | $90.73 (1.66%) | $91.04 | $88.88 | 2.93 M | $45.18 B |
| 09/30/2024 | $88.48 | $89.21 (0.83%) | $89.42 | $87.58 | 2.83 M | $44.43 B |