5 DAY PERFORMANCE
+3.05%
1 MONTH PERFORMANCE
-1.50%
3 MONTH PERFORMANCE
+0.34%
6 MONTH PERFORMANCE
+3.23%
YEAR-TO-DATE PERFORMANCE
-2.95%
1 YEAR PERFORMANCE
-5.08%
Public Service Enterprise Group Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/30/2025 | $80.16 | $80.75 (0.74%) | $81.41 | $80.00 | 2.53 M | $40.29 B |
| 10/29/2025 | $81.37 | $80.29 (-1.33%) | $81.74 | $80.14 | 2.54 M | $40.06 B |
| 10/28/2025 | $83.16 | $81.27 (-2.27%) | $83.47 | $81.25 | 2.16 M | $40.55 B |
| 10/27/2025 | $83.22 | $83.45 (0.28%) | $83.62 | $82.69 | 1.85 M | $41.64 B |
| 10/24/2025 | $83.50 | $83.11 (-0.47%) | $83.50 | $82.67 | 3.08 M | $41.47 B |
| 10/23/2025 | $84.22 | $82.73 (-1.77%) | $84.25 | $82.38 | 1.84 M | $41.28 B |
| 10/22/2025 | $84.02 | $83.79 (-0.27%) | $84.09 | $83.11 | 2.02 M | $41.81 B |
| 10/21/2025 | $84.97 | $83.12 (-2.18%) | $85.07 | $82.63 | 1.96 M | $41.48 B |
| 10/20/2025 | $84.99 | $84.83 (-0.19%) | $86.09 | $84.52 | 2.15 M | $42.33 B |
| 10/17/2025 | $84.14 | $84.75 (0.72%) | $84.80 | $83.51 | 2.55 M | $42.29 B |
| 10/16/2025 | $85.21 | $84.34 (-1.02%) | $85.93 | $83.95 | 2.71 M | $42.09 B |
| 10/15/2025 | $83.19 | $84.73 (1.85%) | $85.21 | $82.88 | 3.36 M | $42.28 B |
| 10/14/2025 | $81.51 | $82.44 (1.14%) | $83.32 | $81.49 | 2.59 M | $41.14 B |
| 10/13/2025 | $80.75 | $81.74 (1.23%) | $82.38 | $80.51 | 2.24 M | $40.79 B |
| 10/10/2025 | $81.69 | $80.65 (-1.27%) | $82.33 | $80.19 | 2.71 M | $40.24 B |
| 10/09/2025 | $82.28 | $81.40 (-1.07%) | $82.53 | $81.09 | 2.47 M | $40.62 B |
| 10/08/2025 | $80.78 | $81.80 (1.26%) | $82.67 | $80.25 | 3.85 M | $40.82 B |
| 10/07/2025 | $81.59 | $80.52 (-1.31%) | $82.25 | $80.16 | 3.35 M | $40.18 B |
| 10/06/2025 | $82.50 | $81.84 (-0.8%) | $82.58 | $80.12 | 3.74 M | $40.84 B |
| 10/03/2025 | $81.87 | $82.00 (0.16%) | $82.35 | $81.52 | 3.05 M | $40.92 B |
| 10/02/2025 | $82.39 | $81.58 (-0.98%) | $82.72 | $81.13 | 3.16 M | $40.71 B |
| 10/01/2025 | $83.45 | $82.55 (-1.08%) | $83.93 | $82.46 | 2.21 M | $41.19 B |
| 09/30/2025 | $83.02 | $83.46 (0.53%) | $83.49 | $82.60 | 2.57 M | $41.65 B |
| 09/29/2025 | $82.31 | $83.04 (0.89%) | $83.23 | $81.51 | 2.91 M | $41.44 B |
| 09/26/2025 | $81.19 | $82.30 (1.37%) | $82.33 | $80.96 | 2.33 M | $41.07 B |
| 09/25/2025 | $82.03 | $80.88 (-1.4%) | $82.28 | $80.78 | 2.63 M | $40.36 B |
| 09/24/2025 | $82.32 | $82.40 (0.1%) | $82.80 | $82.09 | 2.46 M | $41.12 B |
| 09/23/2025 | $81.92 | $82.21 (0.35%) | $82.30 | $81.45 | 1.89 M | $41.02 B |
| 09/22/2025 | $81.65 | $81.73 (0.1%) | $82.05 | $80.69 | 2.33 M | $40.78 B |
| 09/19/2025 | $81.37 | $81.60 (0.28%) | $81.91 | $80.82 | 4.63 M | $40.72 B |
| 09/18/2025 | $80.61 | $81.19 (0.72%) | $81.91 | $80.15 | 2.43 M | $40.51 B |
| 09/17/2025 | $81.60 | $80.43 (-1.43%) | $81.98 | $80.22 | 3.41 M | $40.13 B |
| 09/16/2025 | $82.58 | $81.22 (-1.65%) | $82.93 | $81.13 | 1.71 M | $40.53 B |
| 09/15/2025 | $82.76 | $82.97 (0.25%) | $83.66 | $82.75 | 2.28 M | $41.40 B |
| 09/12/2025 | $81.86 | $82.69 (1.01%) | $82.92 | $81.84 | 1.70 M | $41.26 B |
| 09/11/2025 | $81.82 | $82.03 (0.26%) | $82.45 | $81.28 | 2.23 M | $40.93 B |
| 09/10/2025 | $80.21 | $81.72 (1.88%) | $81.94 | $80.00 | 4.37 M | $40.78 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.
