NYSE:PEG | Historical Stock Price | PUBLIC SERVICE ENTERPRISE GROUP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.99$15.67$49.21$154.59$485.59$1,525.331980-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$32.04$340.603,024,400——
2013-12-30$32.02$340.392,471,400——
2013-12-27$31.92$339.331,926,200——
2013-12-26$31.84$338.481,753,400——
2013-12-24$31.85$338.581,511,800——
2013-12-23$31.74$337.4110,696,800——
2013-12-20$31.75$337.526,570,100——
2013-12-19$31.65$336.463,955,700——
2013-12-18$32.20$342.303,180,500——
2013-12-17$31.90$339.112,205,900——
2013-12-16$32.11$341.352,582,800——
2013-12-13$31.86$338.692,010,300——
2013-12-12$32.12$341.453,260,300——
2013-12-11$31.87$338.803,031,300——
2013-12-10$32.20$342.303,390,900——
2013-12-09$32.41$344.544,242,600——
2013-12-06$32.56$346.133,230,900——
2013-12-05$32.21$342.414,709,000——
2013-12-04$32.68$347.418,139,000——
2013-12-03$32.88$345.714,673,200——
2013-12-02$32.68$343.603,184,300——
2013-11-29$32.69$343.711,409,800——
2013-11-27$32.80$344.862,475,100——
2013-11-26$32.90$345.923,178,100——
2013-11-25$33.42$351.3812,098,600——
2013-11-22$33.61$353.389,078,800——
2013-11-21$33.68$354.128,580,400——
2013-11-20$33.47$351.913,408,800——
2013-11-19$34.01$357.592,958,400——
2013-11-18$34.14$358.952,711,100——
2013-11-15$34.08$358.323,546,700——
2013-11-14$33.75$354.852,286,400——
2013-11-13$33.57$352.962,917,600——
2013-11-12$33.19$348.972,968,800——
2013-11-11$33.49$352.122,220,500——
2013-11-08$33.51$352.334,931,400——
2013-11-07$33.47$351.913,544,000——
2013-11-06$33.78$355.173,109,100——
2013-11-05$33.64$353.703,180,100——
2013-11-04$34.03$357.802,854,800——
2013-11-01$33.82$355.593,745,900——
2013-10-31$33.50$352.225,966,100——
2013-10-30$33.18$348.864,142,900——
2013-10-29$33.83$355.692,180,200——
2013-10-28$33.94$356.853,487,800——
2013-10-25$34.32$360.852,117,600——
2013-10-24$33.98$357.271,822,500——
2013-10-23$34.05$358.013,151,900——
2013-10-22$34.28$360.433,174,400——
2013-10-21$33.71$354.431,999,400——
2013-10-18$33.91$356.542,393,100——
2013-10-17$33.93$356.752,938,700——
2013-10-16$33.38$350.963,854,800——
2013-10-15$33.28$349.912,392,700——
2013-10-14$33.74$354.752,168,400——
2013-10-11$33.91$356.541,575,400——
2013-10-10$33.78$355.172,139,200——
2013-10-09$33.22$349.282,220,300——
2013-10-08$33.00$346.972,244,300——
2013-10-07$32.73$344.131,489,300——
2013-10-04$32.92$346.131,906,800——
2013-10-03$32.90$345.923,224,300——
2013-10-02$33.37$350.863,036,400——
2013-10-01$33.21$349.182,363,500——
2013-09-30$32.93$346.233,135,800——
2013-09-27$33.02$347.182,903,700——
2013-09-26$33.33$350.442,203,700——
2013-09-25$33.55$352.753,297,800——
2013-09-24$33.88$356.223,953,200——
2013-09-23$33.73$354.642,779,700——
2013-09-20$33.25$349.603,672,200——
2013-09-19$33.90$356.433,194,900——
2013-09-18$33.90$356.434,069,300——
2013-09-17$32.84$345.293,490,100——
2013-09-16$32.42$340.873,077,100——
2013-09-13$32.33$339.922,491,200——
2013-09-12$31.83$334.672,314,100——
2013-09-11$32.04$336.873,380,200——
2013-09-10$32.31$339.712,073,400——
2013-09-09$32.12$337.722,136,600——
2013-09-06$32.16$338.143,210,300——
2013-09-05$31.97$336.142,409,000——
2013-09-04$32.07$337.193,533,500——
2013-09-03$32.14$334.142,670,200——
2013-08-30$32.42$337.051,716,500——
2013-08-29$32.37$336.531,777,500——
2013-08-28$32.70$339.962,061,200——
2013-08-27$32.50$337.881,868,700——
2013-08-26$32.50$337.881,756,300——
2013-08-23$32.76$340.595,828,200——
2013-08-22$32.51$337.995,774,500——
2013-08-21$32.13$334.042,497,600——
2013-08-20$32.55$338.402,042,400——
2013-08-19$32.26$335.391,704,100——
2013-08-16$32.58$338.712,014,100——
2013-08-15$32.90$342.041,701,300——
2013-08-14$33.27$345.891,339,200——
2013-08-13$33.50$348.282,053,100——
2013-08-12$33.90$352.442,095,000——
2013-08-09$33.92$352.651,966,500——
2013-08-08$34.07$354.211,951,200——
2013-08-07$33.77$351.092,113,000——
2013-08-06$33.71$350.462,381,300——
2013-08-05$34.15$355.041,593,000——
2013-08-02$34.53$358.992,016,000——
2013-08-01$34.34$357.012,361,400——
2013-07-31$33.79$351.292,998,800——
2013-07-30$34.24$355.972,044,200——
2013-07-29$34.25$356.082,388,300——
2013-07-26$34.32$356.801,637,600——
2013-07-25$34.10$354.521,396,900——
2013-07-24$33.82$351.611,576,500——
2013-07-23$34.47$358.361,912,400——
2013-07-22$34.19$355.45972,400——
2013-07-19$34.22$355.761,985,700——
2013-07-18$34.16$355.141,872,900——
2013-07-17$33.66$349.941,261,300——
2013-07-16$33.65$349.842,128,800——
2013-07-15$33.91$352.542,230,200——
2013-07-12$33.16$344.741,577,200——
2013-07-11$33.03$343.392,770,500——
2013-07-10$32.41$336.951,884,200——
2013-07-09$32.27$335.492,313,500——
2013-07-08$32.27$335.492,566,400——
2013-07-05$31.66$329.152,129,200——
2013-07-03$31.80$330.611,103,700——
2013-07-02$31.84$331.022,916,100——
2013-07-01$31.85$331.133,551,700——
2013-06-28$32.66$339.558,910,300——
2013-06-27$32.65$339.442,485,300——
2013-06-26$32.90$342.042,960,300——
2013-06-25$32.28$335.602,291,700——
2013-06-24$31.85$331.133,003,800——
2013-06-21$31.67$329.254,250,200——
2013-06-20$31.21$324.474,105,800——
2013-06-19$32.35$336.322,273,000——
2013-06-18$33.19$345.061,993,200——
2013-06-17$32.98$342.873,132,400——
2013-06-14$32.63$339.231,598,000——
2013-06-13$32.58$338.712,901,000——
2013-06-12$32.07$333.413,124,600——
2013-06-11$32.40$336.841,810,300——
2013-06-10$32.50$337.882,171,600——
2013-06-07$32.68$339.752,192,900——
2013-06-06$32.70$339.962,884,300——
2013-06-05$32.12$333.934,297,500——
2013-06-04$32.84$337.673,991,800——
2013-06-03$33.09$340.253,887,500——
2013-05-31$33.04$339.733,589,900——
2013-05-30$33.35$342.922,885,700——
2013-05-29$33.30$342.403,318,100——
2013-05-28$34.02$349.814,362,700——
2013-05-24$33.89$348.471,896,000——
2013-05-23$34.05$350.122,169,300——
2013-05-22$34.30$352.692,921,500——
2013-05-21$34.77$357.522,927,400——
2013-05-20$34.84$358.241,650,700——
2013-05-17$35.07$360.602,692,200——
2013-05-16$34.65$356.291,884,500——
2013-05-15$34.89$358.752,453,200——
2013-05-14$34.75$357.312,011,000——
2013-05-13$34.57$355.462,059,900——
2013-05-10$34.81$357.931,563,600——
2013-05-09$34.82$358.032,727,300——
2013-05-08$35.31$363.073,212,500——
2013-05-07$35.81$368.213,280,600——
2013-05-06$35.43$364.312,642,200——
2013-05-03$36.29$373.153,369,100——
2013-05-02$36.47$375.002,640,800——
2013-05-01$36.59$376.232,045,200——
2013-04-30$36.61$376.443,151,100——
2013-04-29$36.43$374.591,591,300——
2013-04-26$36.12$371.401,953,400——
2013-04-25$36.10$371.202,019,800——
2013-04-24$35.89$369.042,139,200——
2013-04-23$35.81$368.213,336,600——
2013-04-22$35.80$368.111,611,800——
2013-04-19$35.90$369.142,491,300——
2013-04-18$35.38$363.792,362,100——
2013-04-17$35.11$361.022,734,700——
2013-04-16$35.04$360.302,583,600——
2013-04-15$34.71$356.902,681,000——
2013-04-12$35.06$360.502,683,900——
2013-04-11$34.96$359.472,573,400——
2013-04-10$34.95$359.371,801,100——
2013-04-09$34.56$355.361,746,500——
2013-04-08$34.54$355.162,773,500——
2013-04-05$34.51$354.852,041,300——
2013-04-04$34.55$355.262,122,600——
2013-04-03$34.26$352.282,062,000——
2013-04-02$34.23$351.971,436,600——
2013-04-01$34.18$351.451,994,400——
2013-03-28$34.34$353.103,455,700——
2013-03-27$33.69$346.421,255,500——
2013-03-26$33.59$345.392,140,100——
2013-03-25$33.28$342.202,160,200——
2013-03-22$33.41$343.541,694,200——
2013-03-21$33.42$343.642,143,100——
2013-03-20$33.56$345.082,449,600——
2013-03-19$33.15$340.862,478,100——
2013-03-18$33.12$340.551,808,500——
2013-03-15$33.28$342.203,282,900——
2013-03-14$32.95$338.813,503,200——
2013-03-13$32.81$337.371,926,600——
2013-03-12$32.76$336.851,784,400——
2013-03-11$32.86$337.881,689,900——
2013-03-08$32.69$336.132,299,500——
2013-03-07$32.67$335.932,788,600——
2013-03-06$32.95$338.812,267,300——
2013-03-05$33.45$340.252,994,600——
2013-03-04$33.21$337.803,481,200——
2013-03-01$32.85$334.143,757,900——
2013-02-28$32.59$331.503,387,300——
2013-02-27$32.67$332.312,784,700——
2013-02-26$32.16$327.1211,913,000——
2013-02-25$31.97$325.1911,650,500——
2013-02-22$32.16$327.127,800,300——
2013-02-21$31.74$322.854,253,200——
2013-02-20$31.29$318.274,360,900——
2013-02-19$31.41$319.503,325,200——
2013-02-15$31.09$316.243,218,500——
2013-02-14$31.12$316.552,778,700——
2013-02-13$31.50$320.411,719,900——
2013-02-12$31.51$320.511,669,200——
2013-02-11$31.54$320.821,293,900——
2013-02-08$31.43$319.701,885,000——
2013-02-07$31.54$320.824,646,400——
2013-02-06$31.20$317.362,504,800——
2013-02-05$30.99$315.222,256,200——
2013-02-04$31.15$316.853,035,300——
2013-02-01$31.17$317.051,990,000——
2013-01-31$31.18$317.162,884,900——
2013-01-30$30.88$314.102,232,100——
2013-01-29$30.92$314.512,767,500——
2013-01-28$30.68$312.073,284,200——
2013-01-25$30.53$310.543,143,900——
2013-01-24$30.28$308.001,901,500——
2013-01-23$30.14$306.582,305,700——
2013-01-22$30.35$308.713,070,900——
2013-01-18$29.83$303.423,315,800——
2013-01-17$29.79$303.022,477,800——
2013-01-16$29.78$302.922,220,300——
2013-01-15$29.97$304.853,854,100——
2013-01-14$30.01$305.251,757,200——
2013-01-11$30.12$306.372,268,900——
2013-01-10$30.14$306.583,640,300——
2013-01-09$30.10$306.173,320,200——
2013-01-08$30.46$309.833,733,200——
2013-01-07$30.62$311.461,490,100——
2013-01-04$31.06$315.941,489,800——
2013-01-03$30.93$314.611,948,400——
2013-01-02$30.93$314.612,864,100——