5 DAY PERFORMANCE
+8.97%
1 MONTH PERFORMANCE
+3.43%
3 MONTH PERFORMANCE
-2.69%
6 MONTH PERFORMANCE
+2.01%
YEAR-TO-DATE PERFORMANCE
+4.67%
1 YEAR PERFORMANCE
+8.33%
Public Service Enterprise Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $78.09 | $77.22 (-1.11%) | $78.26 | $76.60 | 3.19 M | $38.53 B |
| 05/12/2026 | $77.38 | $78.62 (1.6%) | $79.08 | $76.97 | 6.47 M | $39.23 B |
| 05/11/2026 | $77.31 | $77.68 (0.48%) | $77.92 | $77.14 | 4.24 M | $38.76 B |
| 05/08/2026 | $78.00 | $77.13 (-1.12%) | $78.49 | $77.03 | 3.51 M | $38.49 B |
| 05/07/2026 | $78.94 | $77.83 (-1.41%) | $79.12 | $77.46 | 3.16 M | $38.84 B |
| 05/06/2026 | $80.14 | $79.35 (-0.99%) | $80.14 | $78.73 | 3.37 M | $39.60 B |
| 05/05/2026 | $81.07 | $79.73 (-1.65%) | $81.36 | $79.70 | 2.87 M | $39.79 B |
| 05/04/2026 | $79.54 | $80.45 (1.14%) | $80.86 | $79.26 | 2.63 M | $40.14 B |
| 05/01/2026 | $81.60 | $80.15 (-1.78%) | $82.16 | $80.15 | 2.97 M | $39.99 B |
| 04/30/2026 | $80.00 | $81.66 (2.07%) | $81.75 | $79.64 | 3.27 M | $40.75 B |
| 04/29/2026 | $80.04 | $79.59 (-0.56%) | $80.64 | $78.78 | 2.99 M | $39.72 B |
| 04/28/2026 | $80.74 | $80.66 (-0.1%) | $81.08 | $80.15 | 1.40 M | $40.25 B |
| 04/27/2026 | $80.93 | $80.21 (-0.89%) | $81.22 | $80.19 | 1.62 M | $40.02 B |
| 04/24/2026 | $80.15 | $80.74 (0.74%) | $81.00 | $79.42 | 2.02 M | $40.29 B |
| 04/23/2026 | $79.11 | $80.16 (1.33%) | $80.25 | $78.87 | 2.12 M | $40.00 B |
| 04/22/2026 | $79.31 | $78.51 (-1.01%) | $79.89 | $78.01 | 2.20 M | $39.18 B |
| 04/21/2026 | $80.69 | $78.56 (-2.64%) | $81.11 | $78.21 | 2.67 M | $39.20 B |
| 04/20/2026 | $81.53 | $80.74 (-0.97%) | $81.97 | $80.40 | 1.72 M | $40.29 B |
| 04/17/2026 | $81.88 | $81.58 (-0.37%) | $82.18 | $80.86 | 3.02 M | $40.71 B |
| 04/16/2026 | $80.82 | $82.04 (1.51%) | $82.11 | $80.50 | 2.31 M | $40.94 B |
| 04/15/2026 | $80.79 | $80.94 (0.19%) | $81.58 | $80.19 | 2.67 M | $40.39 B |
| 04/14/2026 | $81.23 | $82.05 (1.01%) | $82.32 | $80.64 | 2.24 M | $40.94 B |
| 04/13/2026 | $82.56 | $81.26 (-1.57%) | $82.98 | $80.72 | 2.00 M | $40.55 B |
| 04/10/2026 | $83.92 | $83.13 (-0.94%) | $84.38 | $82.85 | 1.87 M | $41.48 B |
| 04/09/2026 | $82.70 | $83.93 (1.49%) | $84.47 | $82.70 | 2.81 M | $41.88 B |
| 04/08/2026 | $81.52 | $82.70 (1.45%) | $82.85 | $81.10 | 2.69 M | $41.27 B |
| 04/07/2026 | $80.85 | $81.61 (0.94%) | $81.71 | $80.85 | 1.84 M | $40.72 B |
| 04/06/2026 | $81.58 | $81.05 (-0.65%) | $82.05 | $80.94 | 1.57 M | $40.44 B |
| 04/02/2026 | $81.23 | $81.82 (0.73%) | $82.19 | $80.83 | 1.98 M | $40.83 B |
| 04/01/2026 | $80.45 | $81.23 (0.97%) | $81.66 | $80.44 | 2.44 M | $40.53 B |
| 03/31/2026 | $81.73 | $80.95 (-0.95%) | $81.73 | $80.19 | 3.46 M | $40.39 B |
| 03/30/2026 | $81.86 | $81.39 (-0.57%) | $82.16 | $81.06 | 2.65 M | $40.61 B |
| 03/27/2026 | $80.58 | $80.71 (0.16%) | $81.58 | $80.12 | 2.19 M | $40.27 B |
| 03/26/2026 | $80.62 | $80.50 (-0.15%) | $81.22 | $80.30 | 1.85 M | $40.17 B |
| 03/25/2026 | $81.00 | $81.07 (0.09%) | $81.64 | $80.49 | 3.75 M | $40.45 B |
| 03/24/2026 | $79.21 | $80.19 (1.24%) | $80.90 | $79.15 | 4.81 M | $40.01 B |
| 03/23/2026 | $80.65 | $79.82 (-1.03%) | $80.73 | $79.46 | 2.33 M | $39.83 B |
| 03/20/2026 | $82.71 | $79.44 (-3.95%) | $83.03 | $79.12 | 7.03 M | $39.64 B |
| 03/19/2026 | $83.67 | $82.78 (-1.06%) | $84.18 | $82.16 | 3.29 M | $41.31 B |
| 03/18/2026 | $84.44 | $84.21 (-0.27%) | $84.71 | $83.93 | 2.20 M | $42.02 B |
| 03/17/2026 | $85.50 | $84.74 (-0.89%) | $85.80 | $84.56 | 2.24 M | $42.29 B |
| 03/16/2026 | $84.75 | $84.88 (0.15%) | $85.00 | $83.86 | 2.22 M | $42.36 B |
| 03/13/2026 | $83.32 | $83.73 (0.49%) | $84.43 | $82.95 | 2.40 M | $41.78 B |
| 03/12/2026 | $82.44 | $82.47 (0.04%) | $83.52 | $82.06 | 2.60 M | $41.15 B |
| 03/11/2026 | $83.00 | $82.31 (-0.83%) | $83.32 | $82.16 | 2.56 M | $41.07 B |
| 03/10/2026 | $83.20 | $83.27 (0.08%) | $83.83 | $82.45 | 2.54 M | $41.55 B |
| 03/09/2026 | $83.29 | $84.04 (0.9%) | $84.16 | $81.95 | 3.02 M | $41.94 B |
| 03/06/2026 | $83.45 | $83.35 (-0.12%) | $83.70 | $82.40 | 2.16 M | $41.59 B |
| 03/05/2026 | $83.38 | $83.92 (0.65%) | $84.27 | $82.89 | 3.25 M | $41.88 B |
| 03/04/2026 | $83.82 | $83.91 (0.11%) | $84.33 | $83.12 | 3.39 M | $41.87 B |
| 03/03/2026 | $83.20 | $83.96 (0.91%) | $84.72 | $81.33 | 3.40 M | $41.90 B |
| 03/02/2026 | $85.96 | $84.50 (-1.7%) | $86.33 | $84.33 | 3.69 M | $42.17 B |
| 02/27/2026 | $85.93 | $86.07 (0.16%) | $86.46 | $85.21 | 3.87 M | $42.95 B |
| 02/26/2026 | $86.50 | $85.85 (-0.75%) | $87.63 | $85.09 | 4.05 M | $42.84 B |
| 02/25/2026 | $86.50 | $85.97 (-0.61%) | $86.82 | $84.91 | 3.09 M | $42.90 B |
| 02/24/2026 | $86.26 | $86.24 (-0.02%) | $86.47 | $84.99 | 1.77 M | $43.03 B |
| 02/23/2026 | $86.03 | $86.31 (0.33%) | $86.67 | $85.43 | 1.95 M | $43.07 B |
| 02/20/2026 | $85.95 | $85.57 (-0.44%) | $86.00 | $84.82 | 2.66 M | $42.70 B |
| 02/19/2026 | $84.72 | $85.68 (1.13%) | $85.74 | $84.38 | 1.67 M | $42.75 B |
| 02/18/2026 | $86.83 | $84.36 (-2.84%) | $87.14 | $84.26 | 2.40 M | $42.10 B |
| 02/17/2026 | $87.22 | $86.95 (-0.31%) | $87.53 | $86.46 | 2.80 M | $43.39 B |
| 02/13/2026 | $84.54 | $86.37 (2.16%) | $87.24 | $84.37 | 3.47 M | $43.10 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.
