-
5 DAY PERFORMANCE
+1.39% -
1 MONTH PERFORMANCE
-1.32% -
3 MONTH PERFORMANCE
+8.22% -
6 MONTH PERFORMANCE
+16.87% -
YEAR-TO-DATE PERFORMANCE
+42.29% -
1 YEAR PERFORMANCE
+38.37%
Public Service Enterprise Group Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $87.61 | $87.00 (-0.7%) | $87.81 | $86.43 | 1.66 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 |
| 09/27/2024 | $87.72 | $88.25 (0.6%) | $88.50 | $87.52 | 1.96 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 |