5 DAY PERFORMANCE
+8.36%
1 MONTH PERFORMANCE
+2.27%
3 MONTH PERFORMANCE
-0.29%
6 MONTH PERFORMANCE
+2.87%
YEAR-TO-DATE PERFORMANCE
+1.43%
1 YEAR PERFORMANCE
+33.89%
Public Service Enterprise Group Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $79.10 | $79.98 (1.11%) | $80.53 | $78.99 | 2.02 M | $39.56 B |
| 03/11/2025 | $78.67 | $78.55 (-0.15%) | $79.84 | $78.02 | 3.39 M | $39.12 B |
| 03/10/2025 | $78.12 | $78.59 (0.6%) | $78.67 | $76.90 | 6.03 M | $39.14 B |
| 03/07/2025 | $77.93 | $79.09 (1.49%) | $79.21 | $77.55 | 4.39 M | $39.39 B |
| 03/06/2025 | $80.49 | $78.20 (-2.85%) | $80.78 | $77.48 | 3.71 M | $38.94 B |
| 03/05/2025 | $80.97 | $81.66 (0.85%) | $82.62 | $80.83 | 4.96 M | $40.67 B |
| 03/04/2025 | $81.69 | $81.41 (-0.34%) | $82.58 | $80.44 | 3.37 M | $40.54 B |
| 03/03/2025 | $81.30 | $81.76 (0.57%) | $82.72 | $80.70 | 3.71 M | $40.72 B |
| 02/28/2025 | $81.79 | $81.15 (-0.78%) | $82.22 | $79.86 | 6.05 M | $40.41 B |
| 02/27/2025 | $82.92 | $80.70 (-2.68%) | $83.43 | $80.60 | 4.38 M | $40.19 B |
| 02/26/2025 | $82.76 | $82.93 (0.21%) | $84.89 | $82.59 | 3.60 M | $41.30 B |
| 02/25/2025 | $85.31 | $83.23 (-2.44%) | $86.03 | $80.52 | 3.85 M | $41.45 B |
| 02/24/2025 | $83.67 | $84.36 (0.82%) | $84.68 | $83.21 | 2.28 M | $42.01 B |
| 02/21/2025 | $84.40 | $83.96 (-0.52%) | $84.85 | $83.34 | 4.70 M | $41.81 B |
| 02/20/2025 | $85.65 | $84.67 (-1.14%) | $86.18 | $84.34 | 2.21 M | $42.17 B |
| 02/19/2025 | $84.77 | $85.80 (1.22%) | $86.26 | $84.71 | 2.51 M | $42.73 B |
| 02/18/2025 | $84.19 | $84.94 (0.89%) | $85.24 | $83.70 | 2.64 M | $42.30 B |
| 02/14/2025 | $84.21 | $83.70 (-0.61%) | $84.50 | $83.68 | 1.67 M | $41.68 B |
| 02/13/2025 | $84.26 | $83.88 (-0.45%) | $84.44 | $83.11 | 2.13 M | $41.77 B |
| 02/12/2025 | $82.34 | $83.80 (1.77%) | $84.26 | $82.34 | 1.70 M | $41.73 B |
| 02/11/2025 | $83.54 | $83.77 (0.28%) | $83.86 | $82.66 | 2.34 M | $41.72 B |
| 02/10/2025 | $83.64 | $83.89 (0.3%) | $84.14 | $82.92 | 1.54 M | $41.78 B |
| 02/07/2025 | $83.92 | $83.64 (-0.33%) | $84.72 | $83.55 | 1.55 M | $41.65 B |
| 02/06/2025 | $84.73 | $83.93 (-0.94%) | $84.84 | $83.30 | 1.61 M | $41.80 B |
| 02/05/2025 | $83.95 | $84.10 (0.18%) | $84.80 | $83.51 | 1.57 M | $41.88 B |
| 02/04/2025 | $83.00 | $83.40 (0.48%) | $83.99 | $82.38 | 1.57 M | $41.53 B |
| 02/03/2025 | $82.51 | $83.47 (1.16%) | $83.76 | $81.99 | 2.07 M | $41.57 B |
| 01/31/2025 | $83.96 | $83.54 (-0.5%) | $84.62 | $83.14 | 1.85 M | $41.60 B |
| 01/30/2025 | $82.70 | $83.83 (1.37%) | $84.38 | $81.82 | 2.92 M | $41.75 B |
| 01/29/2025 | $81.44 | $81.70 (0.32%) | $82.76 | $81.16 | 2.92 M | $40.69 B |
| 01/28/2025 | $82.78 | $81.74 (-1.26%) | $83.19 | $80.66 | 3.51 M | $40.71 B |
| 01/27/2025 | $85.25 | $82.09 (-3.71%) | $85.59 | $80.20 | 5.55 M | $40.88 B |
| 01/24/2025 | $87.67 | $88.05 (0.43%) | $88.34 | $87.14 | 2.21 M | $43.85 B |
| 01/23/2025 | $88.58 | $88.17 (-0.46%) | $88.95 | $87.68 | 1.59 M | $43.91 B |
| 01/22/2025 | $90.59 | $88.21 (-2.63%) | $90.98 | $88.07 | 2.39 M | $43.93 B |
| 01/21/2025 | $88.90 | $90.39 (1.68%) | $90.63 | $88.70 | 2.40 M | $45.01 B |
| 01/17/2025 | $88.30 | $88.14 (-0.18%) | $88.79 | $87.48 | 2.71 M | $43.89 B |
| 01/16/2025 | $86.21 | $88.48 (2.63%) | $88.49 | $86.04 | 1.82 M | $44.06 B |
| 01/15/2025 | $86.53 | $86.27 (-0.3%) | $87.19 | $86.01 | 1.83 M | $42.96 B |
| 01/14/2025 | $84.42 | $85.06 (0.76%) | $85.63 | $84.24 | 1.50 M | $42.36 B |
| 01/13/2025 | $84.14 | $84.11 (-0.04%) | $84.50 | $83.25 | 1.98 M | $41.89 B |
| 01/10/2025 | $84.92 | $84.23 (-0.81%) | $85.57 | $84.05 | 2.52 M | $41.95 B |
| 01/08/2025 | $85.30 | $85.28 (-0.02%) | $85.73 | $84.08 | 2.17 M | $42.47 B |
| 01/07/2025 | $86.33 | $85.41 (-1.07%) | $86.55 | $85.10 | 1.44 M | $42.53 B |
| 01/06/2025 | $85.56 | $85.70 (0.16%) | $85.96 | $84.38 | 2.53 M | $42.68 B |
| 01/03/2025 | $85.37 | $86.25 (1.03%) | $86.76 | $84.82 | 1.69 M | $42.95 B |
| 01/02/2025 | $85.15 | $85.10 (-0.06%) | $85.34 | $84.40 | 1.86 M | $42.38 B |
| 12/31/2024 | $84.54 | $84.49 (-0.06%) | $84.95 | $84.00 | 1.78 M | $42.08 B |
| 12/30/2024 | $84.27 | $84.47 (0.24%) | $84.74 | $83.60 | 1.25 M | $42.07 B |
| 12/27/2024 | $84.72 | $84.93 (0.25%) | $85.14 | $84.21 | 1.36 M | $42.30 B |
| 12/26/2024 | $85.49 | $85.40 (-0.11%) | $85.73 | $84.80 | 943,300 | $42.53 B |
| 12/24/2024 | $85.09 | $85.79 (0.82%) | $85.84 | $84.94 | 600,841 | $42.72 B |
| 12/23/2024 | $85.05 | $85.23 (0.21%) | $85.27 | $83.80 | 1.95 M | $42.44 B |
| 12/20/2024 | $82.37 | $85.06 (3.27%) | $85.18 | $82.13 | 5.83 M | $42.36 B |
| 12/19/2024 | $82.99 | $83.19 (0.24%) | $84.20 | $82.99 | 2.84 M | $41.43 B |
| 12/18/2024 | $85.33 | $82.98 (-2.75%) | $85.51 | $82.93 | 2.96 M | $41.32 B |
| 12/17/2024 | $85.45 | $85.45 (0%) | $86.29 | $84.97 | 1.81 M | $42.55 B |
| 12/16/2024 | $86.87 | $86.05 (-0.94%) | $86.98 | $85.92 | 1.99 M | $42.85 B |
| 12/13/2024 | $86.16 | $86.81 (0.75%) | $87.06 | $86.00 | 2.14 M | $43.23 B |
| 12/12/2024 | $86.34 | $85.95 (-0.45%) | $86.96 | $85.55 | 2.13 M | $42.80 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.
