5 DAY PERFORMANCE
+3.27%
1 MONTH PERFORMANCE
+6.19%
3 MONTH PERFORMANCE
+4.14%
6 MONTH PERFORMANCE
+4.55%
YEAR-TO-DATE PERFORMANCE
+4.67%
1 YEAR PERFORMANCE
+0.63%
Public Service Enterprise Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $78.77 | $79.51 (0.94%) | $79.79 | $78.48 | 2.01 M | $39.68 B |
| 05/21/2026 | $78.43 | $78.48 (0.06%) | $78.61 | $77.84 | 2.15 M | $39.16 B |
| 05/20/2026 | $78.20 | $78.06 (-0.18%) | $78.64 | $77.49 | 2.53 M | $38.95 B |
| 05/19/2026 | $76.54 | $77.33 (1.03%) | $77.81 | $76.22 | 3.29 M | $38.59 B |
| 05/18/2026 | $76.85 | $76.84 (-0.01%) | $77.44 | $76.05 | 2.48 M | $38.34 B |
| 05/15/2026 | $77.20 | $76.44 (-0.98%) | $77.34 | $76.09 | 3.08 M | $38.14 B |
| 05/14/2026 | $76.75 | $77.75 (1.3%) | $77.76 | $76.71 | 3.52 M | $38.80 B |
| 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 |
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.
