Public Service Enterprise Group Incorporated$75.27AEE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $108.78 | $109.95 | $107.98 | $109.44 | -0.05% | 1.70M |
| Aug 3, 2026 | $108.96 | $110.56 | $108.51 | $109.50 | -0.10% | 2.29M |
| Jul 31, 2026 | $108.77 | $110.25 | $107.19 | $109.61 | +0.79% | 2.76M |
| Jul 30, 2026 | $110.76 | $110.76 | $107.78 | $108.75 | -1.11% | 1.97M |
| Jul 29, 2026 | $112.90 | $112.90 | $109.82 | $109.97 | -2.26% | 1.12M |
| Jul 28, 2026 | $113.10 | $114.75 | $112.44 | $112.51 | +0.36% | 1.19M |
| Jul 27, 2026 | $113.09 | $113.90 | $111.65 | $112.11 | -1.47% | 1.14M |
| Jul 24, 2026 | $113.94 | $114.82 | $113.24 | $113.78 | +0.45% | 1.09M |
| Jul 23, 2026 | $111.76 | $113.48 | $111.66 | $113.27 | +1.12% | 886.70K |
| Jul 22, 2026 | $111.07 | $112.16 | $110.55 | $112.01 | +1.88% | 950.70K |
| Jul 21, 2026 | $110.04 | $110.46 | $109.02 | $109.94 | -0.43% | 1.57M |
| Jul 20, 2026 | $111.91 | $112.65 | $110.16 | $110.42 | -1.01% | 1.52M |
| Jul 17, 2026 | $114.14 | $115.08 | $111.03 | $111.55 | -1.37% | 2.02M |
| Jul 16, 2026 | $111.60 | $113.10 | $111.46 | $113.10 | +1.54% | 1.19M |
| Jul 15, 2026 | $112.58 | $113.34 | $111.00 | $111.38 | -1.39% | 1.72M |
| Jul 14, 2026 | $114.28 | $114.86 | $112.76 | $112.95 | -0.42% | 1.71M |
| Jul 13, 2026 | $113.18 | $114.14 | $112.86 | $113.43 | +0.43% | 1.27M |
| Jul 10, 2026 | $111.82 | $113.26 | $111.82 | $112.94 | +1.05% | 1.17M |
| Jul 9, 2026 | $113.00 | $113.24 | $111.54 | $111.77 | -1.25% | 1.47M |
| Jul 8, 2026 | $114.34 | $114.72 | $113.00 | $113.19 | -1.08% | 1.38M |
| Jul 7, 2026 | $114.03 | $116.40 | $113.99 | $114.43 | +1.27% | 1.40M |
| Jul 6, 2026 | $114.61 | $114.82 | $112.89 | $112.99 | -1.76% | 1.64M |
| Jul 2, 2026 | $113.19 | $115.24 | $112.73 | $115.02 | +2.52% | 1.34M |
| Jul 1, 2026 | $113.28 | $113.42 | $111.98 | $112.19 | -0.75% | 3.00M |
| Jun 30, 2026 | $113.85 | $114.54 | $113.01 | $113.04 | -1.35% | 1.83M |
| Jun 29, 2026 | $116.40 | $117.39 | $114.36 | $114.59 | -3.15% | 3.73M |
| Jun 26, 2026 | $115.03 | $118.32 | $114.31 | $118.32 | +3.31% | 4.22M |
| Jun 25, 2026 | $114.04 | $114.80 | $113.06 | $114.53 | +1.07% | 2.00M |
| Jun 24, 2026 | $113.00 | $113.47 | $112.02 | $113.32 | +1.45% | 1.76M |
| Jun 23, 2026 | $110.46 | $111.94 | $109.61 | $111.70 | +1.82% | 2.02M |
| Jun 22, 2026 | $108.67 | $110.34 | $108.60 | $109.70 | +0.95% | 2.02M |
| Jun 18, 2026 | $109.11 | $110.09 | $108.17 | $108.67 | -0.23% | 2.40M |
| Jun 17, 2026 | $109.80 | $110.58 | $108.34 | $108.92 | -1.41% | 1.66M |
| Jun 16, 2026 | $109.91 | $111.36 | $109.53 | $110.48 | +0.83% | 1.64M |
| Jun 15, 2026 | $108.31 | $110.11 | $107.90 | $109.57 | +0.52% | 1.47M |
| Jun 12, 2026 | $108.70 | $109.66 | $108.43 | $109.00 | +0.69% | 1.33M |
| Jun 11, 2026 | $109.56 | $110.25 | $108.04 | $108.25 | -0.48% | 1.42M |
| Jun 10, 2026 | $109.12 | $109.45 | $108.13 | $108.77 | +0.72% | 1.31M |
| Jun 9, 2026 | $106.89 | $108.58 | $106.14 | $107.99 | +0.78% | 1.33M |
| Jun 8, 2026 | $108.93 | $109.57 | $107.05 | $107.15 | -1.94% | 1.37M |
| Jun 5, 2026 | $107.70 | $110.13 | $107.52 | $109.27 | +2.13% | 2.02M |
| Jun 4, 2026 | $106.90 | $107.84 | $105.57 | $106.99 | +0.72% | 1.30M |
| Jun 3, 2026 | $107.16 | $108.72 | $106.11 | $106.23 | -0.52% | 1.99M |
| Jun 2, 2026 | $105.09 | $107.04 | $105.09 | $106.78 | +1.61% | 1.87M |
| Jun 1, 2026 | $106.69 | $106.97 | $105.06 | $105.09 | -2.67% | 1.59M |
| May 29, 2026 | $108.69 | $109.09 | $107.58 | $107.97 | -0.88% | 3.90M |
| May 28, 2026 | $110.85 | $111.31 | $108.63 | $108.93 | -1.97% | 1.61M |
| May 27, 2026 | $110.88 | $111.46 | $110.28 | $111.12 | +0.08% | 1.49M |
| May 26, 2026 | $112.17 | $112.17 | $110.62 | $111.03 | -0.23% | 1.12M |
| May 22, 2026 | $110.04 | $111.57 | $109.27 | $111.29 | +1.32% | 1.82M |
| May 21, 2026 | $109.72 | $110.49 | $108.94 | $109.84 | +1.06% | 1.94M |
| May 20, 2026 | $109.35 | $109.73 | $108.44 | $108.69 | -0.28% | 2.20M |
| May 19, 2026 | $107.16 | $109.30 | $106.78 | $109.00 | +1.51% | 1.88M |
| May 18, 2026 | $107.27 | $108.08 | $105.76 | $107.38 | +0.96% | 1.88M |
| May 15, 2026 | $109.00 | $109.38 | $106.24 | $106.36 | -2.96% | 2.49M |
| May 14, 2026 | $109.08 | $109.60 | $108.83 | $109.60 | +0.47% | 1.64M |
| May 13, 2026 | $108.83 | $109.45 | $107.94 | $109.09 | -0.37% | 1.65M |
| May 12, 2026 | $109.89 | $110.16 | $108.90 | $109.49 | -0.45% | 2.04M |
| May 11, 2026 | $109.74 | $110.48 | $109.17 | $109.99 | +0.84% | 1.62M |
| May 8, 2026 | $109.18 | $109.67 | $108.33 | $109.07 | — | 1.75M |
