5 DAY PERFORMANCE
+11.58%
1 MONTH PERFORMANCE
+5.31%
3 MONTH PERFORMANCE
+5.71%
6 MONTH PERFORMANCE
-2.54%
YEAR-TO-DATE PERFORMANCE
+4.67%
1 YEAR PERFORMANCE
+0.42%
Public Service Enterprise Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $74.87 | $72.61 (-3.02%) | $74.97 | $72.60 | 2.36 M | $36.23 B |
| 08/20/2026 | $74.96 | $74.62 (-0.45%) | $75.55 | $74.59 | 2.06 M | $37.24 B |
| 08/19/2026 | $76.09 | $75.33 (-1%) | $76.30 | $75.26 | 2.09 M | $37.59 B |
| 08/18/2026 | $76.15 | $75.60 (-0.72%) | $76.62 | $75.53 | 2.54 M | $37.72 B |
| 08/17/2026 | $75.76 | $75.61 (-0.2%) | $75.86 | $75.12 | 3.86 M | $37.73 B |
| 08/14/2026 | $75.65 | $76.04 (0.52%) | $76.36 | $75.60 | 1.43 M | $37.94 B |
| 08/13/2026 | $75.83 | $75.93 (0.13%) | $76.55 | $75.67 | 1.96 M | $37.89 B |
| 08/12/2026 | $75.48 | $75.87 (0.52%) | $76.12 | $75.34 | 2.02 M | $37.86 B |
| 08/11/2026 | $74.46 | $75.21 (1.01%) | $75.33 | $74.45 | 1.66 M | $37.53 B |
| 08/10/2026 | $75.45 | $74.56 (-1.18%) | $75.50 | $74.23 | 2.69 M | $37.21 B |
| 08/07/2026 | $74.80 | $75.66 (1.15%) | $75.94 | $74.37 | 2.35 M | $37.75 B |
| 08/06/2026 | $76.06 | $75.04 (-1.34%) | $76.46 | $74.92 | 2.73 M | $37.44 B |
| 08/05/2026 | $76.13 | $75.54 (-0.77%) | $76.56 | $74.69 | 2.87 M | $37.69 B |
| 08/04/2026 | $75.92 | $76.27 (0.46%) | $77.00 | $74.20 | 7.07 M | $38.06 B |
| 08/03/2026 | $76.50 | $76.62 (0.16%) | $77.34 | $76.00 | 3.59 M | $38.23 B |
| 07/31/2026 | $77.38 | $76.68 (-0.9%) | $77.74 | $76.62 | 3.67 M | $38.26 B |
| 07/30/2026 | $78.18 | $77.55 (-0.81%) | $78.62 | $77.28 | 2.88 M | $38.70 B |
| 07/29/2026 | $78.50 | $77.75 (-0.96%) | $79.07 | $77.35 | 2.97 M | $38.80 B |
| 07/28/2026 | $79.48 | $78.95 (-0.67%) | $80.66 | $78.80 | 3.00 M | $39.40 B |
| 07/27/2026 | $79.52 | $79.21 (-0.39%) | $80.04 | $78.81 | 3.25 M | $39.53 B |
| 07/24/2026 | $80.20 | $79.81 (-0.49%) | $80.97 | $79.66 | 2.60 M | $39.83 B |
| 07/23/2026 | $79.08 | $79.77 (0.87%) | $80.11 | $78.91 | 2.14 M | $39.81 B |
| 07/22/2026 | $78.33 | $79.58 (1.6%) | $79.63 | $78.11 | 1.88 M | $39.71 B |
| 07/21/2026 | $77.46 | $77.43 (-0.04%) | $77.85 | $76.78 | 2.39 M | $38.64 B |
| 07/20/2026 | $78.38 | $77.83 (-0.7%) | $79.19 | $77.47 | 2.86 M | $38.84 B |
| 07/17/2026 | $80.32 | $78.64 (-2.09%) | $81.16 | $78.29 | 2.96 M | $39.24 B |
| 07/16/2026 | $79.80 | $79.53 (-0.34%) | $80.62 | $78.93 | 3.32 M | $39.69 B |
| 07/15/2026 | $80.46 | $79.88 (-0.72%) | $81.19 | $79.39 | 3.41 M | $39.86 B |
| 07/14/2026 | $81.15 | $80.50 (-0.8%) | $81.65 | $80.45 | 2.19 M | $40.17 B |
| 07/13/2026 | $80.62 | $80.89 (0.33%) | $81.38 | $80.40 | 3.40 M | $40.36 B |
| 07/10/2026 | $80.06 | $80.55 (0.61%) | $80.82 | $80.00 | 3.54 M | $40.19 B |
| 07/09/2026 | $81.57 | $80.17 (-1.72%) | $81.69 | $80.10 | 2.19 M | $40.00 B |
| 07/08/2026 | $81.58 | $81.26 (-0.39%) | $82.21 | $80.95 | 2.16 M | $40.55 B |
| 07/07/2026 | $81.54 | $81.79 (0.31%) | $82.66 | $81.18 | 3.58 M | $40.81 B |
| 07/06/2026 | $81.63 | $80.79 (-1.03%) | $81.96 | $80.61 | 2.44 M | $40.31 B |
| 07/02/2026 | $80.46 | $81.62 (1.44%) | $81.79 | $80.08 | 4.60 M | $40.73 B |
| 07/01/2026 | $80.97 | $80.27 (-0.86%) | $81.26 | $80.10 | 3.46 M | $40.05 B |
| 06/30/2026 | $81.97 | $81.16 (-0.99%) | $82.55 | $81.12 | 3.56 M | $40.50 B |
| 06/29/2026 | $83.13 | $82.43 (-0.84%) | $83.59 | $82.22 | 3.18 M | $41.13 B |
| 06/26/2026 | $83.12 | $83.58 (0.55%) | $83.70 | $82.76 | 3.09 M | $41.71 B |
| 06/25/2026 | $82.48 | $82.63 (0.18%) | $83.00 | $81.53 | 2.82 M | $41.23 B |
| 06/24/2026 | $82.00 | $81.95 (-0.06%) | $82.21 | $81.21 | 3.28 M | $40.89 B |
| 06/23/2026 | $80.70 | $81.39 (0.86%) | $81.82 | $80.13 | 3.24 M | $40.61 B |
| 06/22/2026 | $80.03 | $80.61 (0.72%) | $80.98 | $79.68 | 2.30 M | $40.22 B |
| 06/18/2026 | $79.33 | $79.89 (0.71%) | $80.89 | $79.30 | 6.40 M | $39.87 B |
| 06/17/2026 | $80.33 | $79.40 (-1.16%) | $81.20 | $78.88 | 2.94 M | $39.62 B |
| 06/16/2026 | $80.44 | $80.88 (0.55%) | $81.66 | $80.30 | 2.00 M | $40.36 B |
| 06/15/2026 | $79.63 | $80.15 (0.65%) | $80.83 | $79.35 | 2.38 M | $39.99 B |
| 06/12/2026 | $79.14 | $79.70 (0.71%) | $80.04 | $79.11 | 2.56 M | $39.77 B |
| 06/11/2026 | $79.23 | $78.78 (-0.57%) | $79.84 | $78.67 | 2.09 M | $39.31 B |
| 06/10/2026 | $79.00 | $78.59 (-0.52%) | $79.05 | $78.19 | 2.45 M | $39.22 B |
| 06/09/2026 | $77.21 | $78.59 (1.79%) | $78.85 | $77.03 | 2.97 M | $39.22 B |
| 06/08/2026 | $79.30 | $77.74 (-1.97%) | $79.79 | $77.70 | 2.66 M | $38.79 B |
| 06/05/2026 | $78.08 | $79.48 (1.79%) | $79.76 | $77.82 | 2.34 M | $39.66 B |
| 06/04/2026 | $78.17 | $78.08 (-0.12%) | $78.77 | $77.25 | 2.81 M | $38.96 B |
| 06/03/2026 | $78.31 | $77.75 (-0.72%) | $79.75 | $77.66 | 2.73 M | $38.80 B |
| 06/02/2026 | $77.12 | $78.32 (1.56%) | $78.35 | $77.00 | 3.69 M | $39.08 B |
| 06/01/2026 | $77.89 | $76.67 (-1.57%) | $78.23 | $76.47 | 2.06 M | $38.26 B |
| 05/29/2026 | $79.11 | $78.65 (-0.58%) | $79.43 | $78.16 | 4.91 M | $39.25 B |
| 05/28/2026 | $79.71 | $79.15 (-0.7%) | $80.18 | $78.99 | 2.57 M | $39.50 B |
| 05/27/2026 | $79.70 | $79.82 (0.15%) | $80.22 | $79.31 | 2.36 M | $39.83 B |
| 05/26/2026 | $79.88 | $80.07 (0.24%) | $81.13 | $79.55 | 3.41 M | $39.95 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.
