-
5 DAY PERFORMANCE
+0.41% -
1 MONTH PERFORMANCE
+9.61% -
3 MONTH PERFORMANCE
+19.76% -
6 MONTH PERFORMANCE
+32.17% -
YEAR-TO-DATE PERFORMANCE
+44.33% -
1 YEAR PERFORMANCE
+55.77%
Public Service Enterprise Group Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $87.72 | $88.25 (0.6%) | $88.50 | $87.52 | 1.93 M | $43.95 B |
| 09/26/2024 | $87.93 | $87.42 (-0.58%) | $88.52 | $87.24 | 2.91 M | $43.54 B |
| 09/25/2024 | $88.33 | $88.24 (-0.1%) | $88.56 | $87.28 | 2.65 M | $43.94 B |
| 09/24/2024 | $87.50 | $87.72 (0.25%) | $88.87 | $87.09 | 2.85 M | $43.68 B |
| 09/23/2024 | $87.16 | $87.90 (0.85%) | $88.48 | $86.86 | 4.01 M | $43.77 B |
| 09/20/2024 | $84.33 | $86.76 (2.88%) | $86.83 | $84.18 | 6.09 M | $43.21 B |
| 09/19/2024 | $83.97 | $83.44 (-0.63%) | $84.59 | $82.36 | 3.24 M | $41.55 B |
| 09/18/2024 | $84.95 | $84.24 (-0.84%) | $85.31 | $83.84 | 2.36 M | $41.95 B |
| 09/17/2024 | $84.74 | $84.73 (-0.01%) | $85.10 | $84.20 | 2.77 M | $42.20 B |
| 09/16/2024 | $84.59 | $84.77 (0.21%) | $85.12 | $84.32 | 2.08 M | $42.22 B |
| 09/13/2024 | $83.02 | $84.16 (1.37%) | $84.18 | $82.67 | 2.69 M | $41.91 B |
| 09/12/2024 | $82.37 | $83.31 (1.14%) | $83.45 | $82.18 | 2.95 M | $41.49 B |
| 09/11/2024 | $80.54 | $82.20 (2.06%) | $82.34 | $79.79 | 4.48 M | $40.94 B |
| 09/10/2024 | $80.63 | $80.65 (0.02%) | $81.06 | $80.08 | 1.94 M | $40.16 B |
| 09/09/2024 | $79.54 | $80.42 (1.11%) | $80.45 | $78.92 | 3.38 M | $40.05 B |
| 09/06/2024 | $81.11 | $79.94 (-1.44%) | $81.31 | $79.89 | 2.20 M | $39.81 B |
| 09/05/2024 | $81.63 | $80.90 (-0.89%) | $81.65 | $80.72 | 1.87 M | $40.29 B |
| 09/04/2024 | $80.46 | $80.99 (0.66%) | $81.30 | $80.35 | 2.79 M | $40.33 B |
| 09/03/2024 | $80.72 | $80.24 (-0.59%) | $81.09 | $80.04 | 3.98 M | $39.96 B |
| 08/30/2024 | $80.36 | $80.75 (0.49%) | $80.87 | $79.95 | 4.44 M | $40.21 B |
| 08/29/2024 | $80.69 | $80.41 (-0.35%) | $80.76 | $79.89 | 2.15 M | $40.04 B |
| 08/28/2024 | $80.72 | $80.52 (-0.25%) | $81.41 | $80.34 | 2.00 M | $40.10 B |
| 08/27/2024 | $80.83 | $80.59 (-0.3%) | $81.45 | $80.45 | 2.20 M | $40.13 B |
| 08/26/2024 | $81.31 | $81.04 (-0.33%) | $81.54 | $80.83 | 1.98 M | $40.36 B |
| 08/23/2024 | $81.44 | $81.04 (-0.49%) | $81.57 | $80.72 | 1.32 M | $40.36 B |
| 08/22/2024 | $81.18 | $81.11 (-0.09%) | $81.54 | $80.71 | 1.28 M | $40.39 B |
| 08/21/2024 | $80.32 | $81.11 (0.98%) | $81.33 | $80.14 | 1.71 M | $40.39 B |
| 08/20/2024 | $81.01 | $80.35 (-0.81%) | $81.11 | $80.19 | 2.00 M | $40.01 B |
| 08/19/2024 | $80.72 | $80.88 (0.2%) | $80.93 | $80.19 | 2.12 M | $40.28 B |
| 08/16/2024 | $80.65 | $80.60 (-0.06%) | $80.91 | $79.99 | 2.13 M | $40.14 B |
| 08/15/2024 | $80.26 | $80.40 (0.17%) | $80.69 | $79.51 | 2.15 M | $40.04 B |
| 08/14/2024 | $79.95 | $80.51 (0.7%) | $80.87 | $79.74 | 1.82 M | $40.09 B |
| 08/13/2024 | $80.90 | $80.13 (-0.95%) | $80.92 | $79.82 | 3.84 M | $39.90 B |
| 08/12/2024 | $79.99 | $80.51 (0.65%) | $80.53 | $79.50 | 2.97 M | $40.09 B |
| 08/09/2024 | $79.36 | $79.86 (0.63%) | $79.93 | $78.08 | 2.09 M | $39.77 B |
| 08/08/2024 | $78.63 | $79.36 (0.93%) | $79.89 | $78.33 | 2.77 M | $39.52 B |
| 08/07/2024 | $78.75 | $78.97 (0.28%) | $79.97 | $78.05 | 2.62 M | $39.33 B |
| 08/06/2024 | $77.40 | $78.42 (1.32%) | $79.14 | $77.38 | 3.67 M | $39.05 B |
| 08/05/2024 | $78.85 | $77.30 (-1.97%) | $78.85 | $76.88 | 2.94 M | $38.50 B |
| 08/02/2024 | $80.78 | $78.83 (-2.41%) | $81.89 | $77.62 | 5.22 M | $39.26 B |
| 08/01/2024 | $80.00 | $79.75 (-0.31%) | $80.48 | $79.14 | 2.68 M | $39.72 B |
| 07/31/2024 | $80.50 | $79.77 (-0.91%) | $81.00 | $79.27 | 6.50 M | $39.73 B |
| 07/30/2024 | $76.99 | $78.00 (1.31%) | $78.33 | $76.37 | 2.77 M | $38.84 B |
| 07/29/2024 | $76.15 | $76.94 (1.04%) | $77.32 | $75.71 | 3.69 M | $38.32 B |
| 07/26/2024 | $74.53 | $76.01 (1.99%) | $76.20 | $74.20 | 2.62 M | $37.93 B |
| 07/25/2024 | $76.25 | $74.24 (-2.64%) | $76.42 | $73.83 | 3.31 M | $37.05 B |
| 07/24/2024 | $75.99 | $75.95 (-0.05%) | $76.60 | $75.31 | 2.49 M | $37.90 B |
| 07/23/2024 | $75.82 | $75.59 (-0.3%) | $76.08 | $74.96 | 2.14 M | $37.72 B |
| 07/22/2024 | $74.69 | $75.82 (1.51%) | $75.96 | $74.69 | 1.70 M | $37.83 B |
| 07/19/2024 | $74.47 | $74.64 (0.23%) | $74.67 | $73.77 | 2.24 M | $37.25 B |
| 07/18/2024 | $74.75 | $73.93 (-1.1%) | $75.79 | $73.72 | 2.81 M | $36.89 B |
| 07/17/2024 | $74.63 | $75.15 (0.7%) | $76.39 | $74.28 | 3.06 M | $37.50 B |
| 07/16/2024 | $74.89 | $74.54 (-0.47%) | $75.14 | $74.45 | 2.49 M | $37.20 B |
| 07/15/2024 | $75.87 | $74.54 (-1.75%) | $76.00 | $74.37 | 2.44 M | $37.20 B |
| 07/12/2024 | $76.89 | $76.28 (-0.79%) | $77.20 | $76.19 | 3.04 M | $38.06 B |
| 07/11/2024 | $76.65 | $76.53 (-0.16%) | $77.46 | $76.29 | 2.57 M | $38.19 B |
| 07/10/2024 | $76.00 | $76.29 (0.38%) | $76.41 | $75.30 | 2.46 M | $38.07 B |
| 07/09/2024 | $74.67 | $75.58 (1.22%) | $75.93 | $74.65 | 2.92 M | $37.71 B |
| 07/08/2024 | $74.07 | $74.59 (0.7%) | $74.87 | $74.00 | 1.87 M | $37.22 B |
| 07/05/2024 | $74.12 | $74.07 (-0.07%) | $74.21 | $73.74 | 2.00 M | $36.96 B |
| 07/03/2024 | $73.77 | $73.99 (0.3%) | $74.28 | $73.40 | 1.69 M | $36.92 B |
| 07/02/2024 | $73.41 | $73.58 (0.23%) | $73.89 | $73.11 | 2.21 M | $36.72 B |
| 07/01/2024 | $74.34 | $73.63 (-0.96%) | $75.06 | $73.56 | 4.08 M | $36.74 B |
| 06/28/2024 | $73.30 | $73.70 (0.55%) | $73.80 | $73.00 | 5.94 M | $36.78 B |