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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$59.05$781.822,877,600——
2019-12-30$58.67$776.782,332,500——
2019-12-27$58.58$775.591,953,900——
2019-12-26$58.63$776.252,963,700——
2019-12-24$58.51$774.67901,800——
2019-12-23$58.60$775.862,461,800——
2019-12-20$58.67$776.786,090,400——
2019-12-19$58.65$776.523,911,200——
2019-12-18$59.25$784.464,181,600——
2019-12-17$59.25$784.462,790,800——
2019-12-16$59.35$785.792,915,200——
2019-12-13$58.55$775.203,161,600——
2019-12-12$58.50$774.533,998,300——
2019-12-11$58.27$771.493,395,000——
2019-12-10$57.69$763.814,211,900——
2019-12-09$57.89$766.461,839,200——
2019-12-06$58.61$769.772,039,900——
2019-12-05$58.74$771.473,636,000——
2019-12-04$58.93$773.972,898,800——
2019-12-03$58.49$768.194,022,700——
2019-12-02$58.63$770.032,359,200——
2019-11-29$59.31$778.961,243,300——
2019-11-27$59.52$781.722,400,900——
2019-11-26$59.53$781.852,594,000——
2019-11-25$59.56$782.242,034,700——
2019-11-22$60.40$793.281,533,100——
2019-11-21$60.72$797.481,662,800——
2019-11-20$61.21$803.912,417,000——
2019-11-19$60.50$794.592,769,800——
2019-11-18$61.00$801.161,705,100——
2019-11-15$60.89$799.711,631,600——
2019-11-14$60.60$795.902,111,600——
2019-11-13$61.07$802.082,438,000——
2019-11-12$60.45$793.931,876,300——
2019-11-11$60.81$798.661,138,600——
2019-11-08$61.43$806.801,314,800——
2019-11-07$61.27$804.701,860,100——
2019-11-06$61.93$813.372,734,100——
2019-11-05$61.92$813.242,658,100——
2019-11-04$62.46$820.331,723,300——
2019-11-01$62.99$827.292,092,400——
2019-10-31$63.31$831.502,445,700——
2019-10-30$63.23$830.451,626,300——
2019-10-29$62.28$817.971,683,700——
2019-10-28$62.19$816.791,480,300——
2019-10-25$62.90$826.111,454,400——
2019-10-24$63.20$830.051,202,800——
2019-10-23$62.74$824.011,688,800——
2019-10-22$62.38$819.281,161,400——
2019-10-21$62.37$819.151,267,000——
2019-10-18$62.29$818.101,603,700——
2019-10-17$62.05$814.951,261,700——
2019-10-16$61.78$811.403,082,300——
2019-10-15$61.86$812.451,606,300——
2019-10-14$61.85$812.321,496,000——
2019-10-11$62.35$818.892,190,800——
2019-10-10$61.51$807.851,604,900——
2019-10-09$61.57$808.641,363,200——
2019-10-08$61.17$803.392,152,800——
2019-10-07$62.16$816.391,352,900——
2019-10-04$62.28$817.971,698,700——
2019-10-03$61.64$809.562,199,000——
2019-10-02$61.29$804.972,025,100——
2019-10-01$61.70$810.352,067,200——
2019-09-30$62.08$815.342,250,100——
2019-09-27$61.98$814.031,730,800——
2019-09-26$62.26$817.711,347,700——
2019-09-25$62.14$816.132,412,900——
2019-09-24$62.15$816.262,312,300——
2019-09-23$61.92$813.241,887,100——
2019-09-20$61.80$811.663,240,200——
2019-09-19$61.72$810.611,317,500——
2019-09-18$61.53$808.121,890,200——
2019-09-17$61.17$803.392,187,700——
2019-09-16$60.80$798.531,245,500——
2019-09-13$60.80$798.532,262,200——
2019-09-12$61.45$807.072,518,200——
2019-09-11$61.91$813.111,923,100——
2019-09-10$61.15$803.131,909,700——
2019-09-09$60.38$793.011,877,200——
2019-09-06$60.42$793.541,678,200——
2019-09-05$60.87$793.282,284,200——
2019-09-04$61.39$800.052,709,200——
2019-09-03$61.18$797.322,170,900——
2019-08-30$60.47$788.061,765,000——
2019-08-29$60.08$782.982,136,900——
2019-08-28$59.51$775.551,834,900——
2019-08-27$59.46$774.902,219,200——
2019-08-26$59.31$772.951,260,600——
2019-08-23$58.44$761.612,631,800——
2019-08-22$59.17$771.121,783,300——
2019-08-21$58.87$767.211,323,600——
2019-08-20$58.45$761.741,640,900——
2019-08-19$58.55$763.041,673,900——
2019-08-16$58.10$757.181,843,300——
2019-08-15$57.76$752.751,928,800——
2019-08-14$57.31$746.882,691,700——
2019-08-13$57.63$751.051,747,700——
2019-08-12$57.23$745.841,943,400——
2019-08-09$57.72$752.222,405,400——
2019-08-08$57.83$753.662,420,800——
2019-08-07$57.17$745.063,363,700——
2019-08-06$56.77$739.842,822,400——
2019-08-05$55.63$724.993,100,200——
2019-08-02$56.87$741.153,693,800——
2019-08-01$57.18$745.193,485,900——
2019-07-31$57.15$744.803,755,300——
2019-07-30$57.89$754.443,048,700——
2019-07-29$59.31$772.952,376,800——
2019-07-26$59.54$775.942,203,200——
2019-07-25$59.65$777.382,457,900——
2019-07-24$59.38$773.862,053,500——
2019-07-23$59.45$774.772,094,500——
2019-07-22$59.77$778.942,101,400——
2019-07-19$60.18$784.283,488,500——
2019-07-18$61.05$795.621,741,000——
2019-07-17$60.89$793.542,231,100——
2019-07-16$60.51$788.582,428,600——
2019-07-15$61.05$795.622,530,900——
2019-07-12$60.55$789.111,902,200——
2019-07-11$60.36$786.632,007,800——
2019-07-10$60.22$784.811,911,800——
2019-07-09$60.02$782.202,348,600——
2019-07-08$59.69$777.901,436,700——
2019-07-05$59.57$776.331,774,400——
2019-07-03$59.58$776.462,059,800——
2019-07-02$58.80$766.302,179,600——
2019-07-01$58.42$761.352,277,500——
2019-06-28$58.82$766.565,638,200——
2019-06-27$58.79$766.172,061,900——
2019-06-26$59.08$769.952,312,900——
2019-06-25$60.14$783.761,931,300——
2019-06-24$61.12$796.531,433,800——
2019-06-21$61.05$795.622,885,800——
2019-06-20$61.13$796.661,682,500——
2019-06-19$60.55$789.112,557,800——
2019-06-18$60.59$789.631,978,900——
2019-06-17$60.90$793.671,287,500——
2019-06-14$60.96$794.451,832,000——
2019-06-13$60.00$781.943,234,000——
2019-06-12$60.18$784.281,267,000——
2019-06-11$59.37$773.731,422,800——
2019-06-10$59.87$780.241,268,300——
2019-06-07$60.01$782.071,872,800——
2019-06-06$60.32$786.111,649,500——
2019-06-05$60.40$781.032,158,600——
2019-06-04$59.40$768.101,510,800——
2019-06-03$59.37$767.712,389,300——
2019-05-31$58.76$759.822,369,200——
2019-05-30$58.67$758.662,027,700——
2019-05-29$58.92$761.892,843,700——
2019-05-28$59.88$774.302,607,600——
2019-05-24$61.16$790.851,489,900——
2019-05-23$61.38$793.701,691,800——
2019-05-22$61.02$789.041,526,400——
2019-05-21$60.69$784.781,636,800——
2019-05-20$60.37$780.641,655,100——
2019-05-17$60.43$781.411,592,000——
2019-05-16$60.05$776.501,707,500——
2019-05-15$59.36$767.581,931,200——
2019-05-14$59.14$764.733,246,300——
2019-05-13$59.97$775.471,788,400——
2019-05-10$59.31$766.931,320,600——
2019-05-09$58.29$753.741,831,200——
2019-05-08$57.77$747.022,233,800——
2019-05-07$58.84$760.852,162,300——
2019-05-06$58.92$761.892,129,100——
2019-05-03$59.24$766.032,137,900——
2019-05-02$59.24$766.032,950,700——
2019-05-01$58.78$760.082,183,200——
2019-04-30$59.65$771.332,182,600——
2019-04-29$58.70$759.041,597,900——
2019-04-26$58.94$762.151,643,600——
2019-04-25$59.00$762.921,971,300——
2019-04-24$58.70$759.041,924,200——
2019-04-23$58.12$751.543,724,500——
2019-04-22$58.44$755.683,138,200——
2019-04-18$58.87$761.247,421,500——
2019-04-17$58.71$759.172,624,000——
2019-04-16$58.75$759.692,022,300——
2019-04-15$59.99$775.721,889,600——
2019-04-12$59.89$774.432,436,900——
2019-04-11$59.53$769.781,970,500——
2019-04-10$59.47$769.002,297,300——
2019-04-09$59.60$770.682,972,400——
2019-04-08$59.25$766.161,737,900——
2019-04-05$59.70$771.972,611,800——
2019-04-04$59.30$766.803,443,900——
2019-04-03$58.83$760.722,089,700——
2019-04-02$59.05$763.572,768,300——
2019-04-01$58.54$756.972,898,800——
2019-03-29$59.41$768.222,613,400——
2019-03-28$58.79$760.212,298,100——
2019-03-27$59.28$766.541,991,600——
2019-03-26$59.92$774.822,573,400——
2019-03-25$59.58$770.421,611,600——
2019-03-22$59.63$771.071,903,700——
2019-03-21$59.48$769.131,808,600——
2019-03-20$58.89$761.502,676,900——
2019-03-19$59.12$764.472,539,000——
2019-03-18$59.61$770.812,643,900——
2019-03-15$59.73$772.367,124,300——
2019-03-14$59.64$771.202,420,800——
2019-03-13$59.51$769.524,637,000——
2019-03-12$59.13$764.602,847,300——
2019-03-11$58.67$758.663,506,000——
2019-03-08$58.88$761.372,883,600——
2019-03-07$59.00$762.924,472,600——
2019-03-06$59.16$758.914,228,200——
2019-03-05$59.33$761.104,108,200——
2019-03-04$59.58$764.303,374,700——
2019-03-01$59.25$760.073,221,600——
2019-02-28$58.81$754.424,503,600——
2019-02-27$58.56$751.223,402,400——
2019-02-26$57.32$735.315,450,300——
2019-02-25$57.33$735.444,385,200——
2019-02-22$57.30$735.053,060,900——
2019-02-21$56.91$730.053,939,300——
2019-02-20$56.61$726.203,958,700——
2019-02-19$56.22$721.204,177,400——
2019-02-15$56.32$722.483,005,600——
2019-02-14$55.93$717.482,847,500——
2019-02-13$55.99$718.253,026,400——
2019-02-12$56.00$718.382,685,400——
2019-02-11$55.98$718.122,890,000——
2019-02-08$55.88$716.843,049,900——
2019-02-07$55.69$714.403,339,800——
2019-02-06$55.00$705.552,733,900——
2019-02-05$54.90$704.273,384,600——
2019-02-04$54.97$705.162,583,800——
2019-02-01$54.51$699.262,809,800——
2019-01-31$54.55$699.783,429,100——
2019-01-30$53.25$683.102,390,100——
2019-01-29$52.77$676.942,496,800——
2019-01-28$52.40$672.202,447,700——
2019-01-25$52.65$675.402,559,100——
2019-01-24$53.24$682.972,327,100——
2019-01-23$53.33$684.132,906,900——
2019-01-22$52.72$676.303,704,400——
2019-01-18$51.94$666.294,101,900——
2019-01-17$52.21$669.764,598,300——
2019-01-16$51.45$660.012,908,600——
2019-01-15$51.47$660.273,569,000——
2019-01-14$50.75$651.034,364,200——
2019-01-11$51.88$665.533,800,500——
2019-01-10$52.00$667.062,884,500——
2019-01-09$51.29$657.962,750,200——
2019-01-08$51.68$662.962,977,500——
2019-01-07$51.48$660.393,534,200——
2019-01-04$51.37$658.984,473,100——
2019-01-03$50.82$651.933,264,000——
2019-01-02$50.83$652.063,355,900——