5 DAY PERFORMANCE
+4.19%
1 MONTH PERFORMANCE
+2.57%
3 MONTH PERFORMANCE
+2.23%
6 MONTH PERFORMANCE
-8.27%
YEAR-TO-DATE PERFORMANCE
+2.57%
1 YEAR PERFORMANCE
-1.41%
Public Service Enterprise Group Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $81.60 | $82.36 (0.93%) | $82.42 | $80.97 | 3.34 M | $41.10 B |
| 01/29/2026 | $81.81 | $82.00 (0.23%) | $82.48 | $80.89 | 4.25 M | $40.92 B |
| 01/28/2026 | $80.43 | $81.45 (1.27%) | $81.90 | $80.13 | 3.64 M | $40.64 B |
| 01/27/2026 | $78.87 | $80.42 (1.97%) | $80.48 | $78.47 | 2.53 M | $40.13 B |
| 01/26/2026 | $78.22 | $79.05 (1.06%) | $79.34 | $78.11 | 2.33 M | $39.45 B |
| 01/23/2026 | $79.25 | $78.28 (-1.22%) | $79.71 | $77.90 | 3.37 M | $39.06 B |
| 01/22/2026 | $79.34 | $79.40 (0.08%) | $79.88 | $78.61 | 4.45 M | $39.62 B |
| 01/21/2026 | $79.97 | $79.77 (-0.25%) | $80.09 | $78.36 | 4.53 M | $39.81 B |
| 01/20/2026 | $79.96 | $79.37 (-0.74%) | $80.26 | $78.70 | 4.49 M | $39.61 B |
| 01/16/2026 | $78.94 | $79.42 (0.61%) | $79.60 | $78.35 | 3.47 M | $39.63 B |
| 01/15/2026 | $79.25 | $79.41 (0.2%) | $79.76 | $79.07 | 2.47 M | $39.63 B |
| 01/14/2026 | $78.69 | $78.91 (0.28%) | $79.18 | $78.30 | 3.50 M | $39.38 B |
| 01/13/2026 | $78.18 | $78.73 (0.7%) | $79.47 | $78.04 | 2.29 M | $39.29 B |
| 01/12/2026 | $78.36 | $78.60 (0.31%) | $79.25 | $77.97 | 2.79 M | $39.22 B |
| 01/09/2026 | $77.97 | $78.68 (0.91%) | $79.83 | $77.88 | 3.74 M | $39.26 B |
| 01/08/2026 | $77.68 | $77.43 (-0.32%) | $78.97 | $77.31 | 2.99 M | $38.64 B |
| 01/07/2026 | $79.21 | $77.58 (-2.06%) | $79.24 | $77.39 | 3.08 M | $38.71 B |
| 01/06/2026 | $79.34 | $78.60 (-0.93%) | $79.95 | $78.46 | 2.78 M | $39.22 B |
| 01/05/2026 | $80.79 | $79.34 (-1.79%) | $80.93 | $78.22 | 3.70 M | $39.59 B |
| 01/02/2026 | $80.79 | $80.99 (0.25%) | $81.40 | $79.86 | 1.78 M | $40.41 B |
| 12/31/2025 | $80.94 | $80.30 (-0.79%) | $81.04 | $80.27 | 1.61 M | $40.07 B |
| 12/30/2025 | $80.64 | $80.91 (0.33%) | $81.09 | $80.50 | 1.27 M | $40.37 B |
| 12/29/2025 | $80.48 | $80.69 (0.26%) | $81.04 | $80.31 | 2.07 M | $40.26 B |
| 12/26/2025 | $80.71 | $80.39 (-0.4%) | $80.81 | $80.15 | 910.30 K | $40.11 B |
| 12/24/2025 | $80.44 | $80.72 (0.35%) | $80.86 | $79.62 | 749.90 K | $40.28 B |
| 12/23/2025 | $80.65 | $80.43 (-0.27%) | $81.02 | $79.51 | 2.57 M | $40.13 B |
| 12/22/2025 | $80.07 | $80.72 (0.81%) | $81.08 | $79.51 | 2.98 M | $40.28 B |
| 12/19/2025 | $80.54 | $80.01 (-0.66%) | $81.33 | $79.99 | 6.34 M | $39.92 B |
| 12/18/2025 | $80.59 | $80.66 (0.09%) | $81.26 | $80.21 | 3.90 M | $40.25 B |
| 12/17/2025 | $79.93 | $79.91 (-0.03%) | $80.24 | $79.37 | 3.46 M | $39.88 B |
| 12/16/2025 | $80.73 | $79.93 (-0.99%) | $81.09 | $79.72 | 3.22 M | $39.89 B |
| 12/15/2025 | $79.73 | $80.60 (1.09%) | $80.78 | $78.88 | 3.00 M | $40.22 B |
| 12/12/2025 | $79.17 | $78.89 (-0.35%) | $79.55 | $78.53 | 3.86 M | $39.37 B |
| 12/11/2025 | $78.60 | $78.96 (0.46%) | $79.70 | $78.58 | 3.30 M | $39.40 B |
| 12/10/2025 | $79.03 | $78.69 (-0.43%) | $79.08 | $77.90 | 2.55 M | $39.27 B |
| 12/09/2025 | $79.30 | $79.33 (0.04%) | $80.52 | $78.98 | 4.21 M | $39.59 B |
| 12/08/2025 | $79.57 | $78.75 (-1.03%) | $79.82 | $78.71 | 3.34 M | $39.30 B |
| 12/05/2025 | $80.37 | $79.57 (-1%) | $80.71 | $79.54 | 4.57 M | $39.71 B |
| 12/04/2025 | $80.62 | $80.77 (0.19%) | $81.49 | $80.47 | 2.07 M | $40.30 B |
| 12/03/2025 | $80.73 | $80.54 (-0.24%) | $81.25 | $80.03 | 3.28 M | $40.19 B |
| 12/02/2025 | $81.76 | $80.68 (-1.32%) | $81.80 | $80.08 | 2.88 M | $40.26 B |
| 12/01/2025 | $82.90 | $81.57 (-1.6%) | $83.19 | $81.44 | 2.89 M | $40.70 B |
| 11/28/2025 | $83.25 | $83.52 (0.32%) | $83.80 | $82.98 | 1.34 M | $41.68 B |
| 11/26/2025 | $82.27 | $83.25 (1.19%) | $83.67 | $82.24 | 1.53 M | $41.54 B |
| 11/25/2025 | $82.44 | $82.16 (-0.34%) | $82.56 | $81.51 | 1.30 M | $41.00 B |
| 11/24/2025 | $81.41 | $82.14 (0.9%) | $82.38 | $80.85 | 3.72 M | $40.99 B |
| 11/21/2025 | $81.16 | $81.27 (0.14%) | $81.56 | $80.33 | 2.58 M | $40.55 B |
| 11/20/2025 | $82.32 | $80.76 (-1.9%) | $83.01 | $80.69 | 2.96 M | $40.30 B |
| 11/19/2025 | $82.40 | $81.11 (-1.57%) | $82.80 | $81.02 | 2.12 M | $40.47 B |
| 11/18/2025 | $82.29 | $82.36 (0.09%) | $83.10 | $82.15 | 1.86 M | $41.10 B |
| 11/17/2025 | $82.97 | $82.47 (-0.6%) | $82.97 | $81.71 | 2.57 M | $41.15 B |
| 11/14/2025 | $82.38 | $82.84 (0.56%) | $83.44 | $81.94 | 2.38 M | $41.34 B |
| 11/13/2025 | $83.31 | $82.39 (-1.1%) | $83.64 | $82.18 | 2.27 M | $41.11 B |
| 11/12/2025 | $83.70 | $83.53 (-0.2%) | $83.85 | $82.91 | 2.21 M | $41.68 B |
| 11/11/2025 | $83.17 | $83.75 (0.7%) | $83.79 | $82.83 | 1.32 M | $41.79 B |
| 11/10/2025 | $83.02 | $83.24 (0.27%) | $83.82 | $82.78 | 2.17 M | $41.54 B |
| 11/07/2025 | $82.22 | $83.31 (1.33%) | $83.31 | $81.69 | 3.76 M | $41.57 B |
| 11/06/2025 | $80.30 | $82.40 (2.62%) | $82.79 | $80.30 | 4.69 M | $41.12 B |
| 11/05/2025 | $82.26 | $79.86 (-2.92%) | $82.26 | $79.29 | 3.63 M | $39.85 B |
| 11/04/2025 | $80.72 | $81.82 (1.36%) | $82.16 | $80.01 | 2.34 M | $40.83 B |
| 11/03/2025 | $80.82 | $81.36 (0.67%) | $81.87 | $79.56 | 3.97 M | $40.60 B |
| 10/31/2025 | $80.08 | $80.56 (0.6%) | $81.37 | $79.57 | 3.54 M | $40.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
