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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$58.30$800.321,860,400——
2020-12-30$57.36$787.411,188,100——
2020-12-29$57.08$783.571,946,300——
2020-12-28$57.32$786.861,038,700——
2020-12-24$57.15$784.53773,000——
2020-12-23$56.53$776.021,527,700——
2020-12-22$56.39$774.102,009,200——
2020-12-21$56.47$775.193,160,300——
2020-12-18$56.82$780.004,616,500——
2020-12-17$57.19$785.082,246,900——
2020-12-16$57.15$784.532,054,000——
2020-12-15$57.81$793.591,990,900——
2020-12-14$56.43$774.652,589,600——
2020-12-11$56.48$775.331,626,100——
2020-12-10$56.60$776.981,697,100——
2020-12-09$56.89$780.961,597,100——
2020-12-08$57.23$778.902,509,500——
2020-12-07$57.53$782.982,085,500——
2020-12-04$57.63$784.343,045,000——
2020-12-03$57.63$784.342,688,100——
2020-12-02$57.70$785.303,046,900——
2020-12-01$57.51$782.712,521,500——
2020-11-30$58.28$793.193,996,400——
2020-11-27$59.35$807.75898,700——
2020-11-25$59.97$816.191,982,500——
2020-11-24$59.68$812.252,299,100——
2020-11-23$58.42$795.102,038,400——
2020-11-20$58.21$792.245,497,100——
2020-11-19$57.62$784.212,496,900——
2020-11-18$57.82$786.932,652,000——
2020-11-17$59.05$803.673,758,800——
2020-11-16$59.52$810.074,382,900——
2020-11-13$59.38$808.163,022,200——
2020-11-12$59.18$805.441,859,900——
2020-11-11$60.88$828.581,655,800——
2020-11-10$60.73$826.541,931,500——
2020-11-09$60.38$821.772,495,700——
2020-11-06$58.42$795.101,502,700——
2020-11-05$58.79$800.131,721,800——
2020-11-04$58.40$794.821,898,400——
2020-11-03$59.32$807.351,702,300——
2020-11-02$58.49$796.053,326,100——
2020-10-30$58.15$791.423,240,600——
2020-10-29$59.72$812.792,627,700——
2020-10-28$58.68$798.642,509,500——
2020-10-27$61.00$830.211,789,900——
2020-10-26$60.98$829.941,840,200——
2020-10-23$60.92$829.121,845,300——
2020-10-22$60.87$828.441,571,400——
2020-10-21$59.52$810.072,199,300——
2020-10-20$59.89$815.101,519,800——
2020-10-19$59.50$809.801,946,800——
2020-10-16$59.50$809.802,545,400——
2020-10-15$58.45$795.501,445,100——
2020-10-14$58.02$789.651,386,400——
2020-10-13$57.92$788.292,469,800——
2020-10-12$57.76$786.111,943,700——
2020-10-09$57.56$783.392,202,700——
2020-10-08$58.40$794.821,463,500——
2020-10-07$57.03$776.182,112,200——
2020-10-06$55.90$760.802,456,000——
2020-10-05$56.32$766.521,907,900——
2020-10-02$55.95$761.483,631,400——
2020-10-01$55.07$749.502,277,700——
2020-09-30$54.91$747.332,886,800——
2020-09-29$54.80$745.831,802,400——
2020-09-28$54.35$739.701,622,100——
2020-09-25$54.13$736.712,392,700——
2020-09-24$53.47$727.733,414,700——
2020-09-23$51.92$706.631,890,500——
2020-09-22$52.47$714.122,112,200——
2020-09-21$51.17$696.421,681,300——
2020-09-18$51.33$698.603,654,300——
2020-09-17$52.24$710.991,931,500——
2020-09-16$53.00$721.332,213,800——
2020-09-15$51.65$702.961,762,500——
2020-09-14$52.48$714.251,422,300——
2020-09-11$52.39$713.031,606,100——
2020-09-10$52.30$711.802,377,100——
2020-09-09$53.43$727.183,619,000——
2020-09-08$52.00$707.722,656,000——
2020-09-04$52.52$708.132,271,900——
2020-09-03$52.03$701.521,680,800——
2020-09-02$52.92$713.522,202,000——
2020-09-01$51.00$687.631,463,200——
2020-08-31$52.24$704.351,916,500——
2020-08-28$52.16$703.282,792,600——
2020-08-27$52.29$705.032,205,300——
2020-08-26$52.45$707.181,475,500——
2020-08-25$53.60$722.691,280,100——
2020-08-24$53.90$726.741,390,500——
2020-08-21$53.28$718.382,082,200——
2020-08-20$53.85$726.061,121,300——
2020-08-19$54.34$732.671,197,800——
2020-08-18$54.53$735.232,050,800——
2020-08-17$54.72$737.791,419,500——
2020-08-14$55.17$743.861,016,900——
2020-08-13$55.46$747.771,439,200——
2020-08-12$55.53$748.711,987,400——
2020-08-11$54.47$734.421,531,000——
2020-08-10$55.35$746.291,511,900——
2020-08-07$55.65$750.331,801,200——
2020-08-06$54.63$736.581,777,500——
2020-08-05$54.58$735.901,944,200——
2020-08-04$55.65$750.332,686,000——
2020-08-03$54.47$734.422,912,900——
2020-07-31$55.94$754.244,457,800——
2020-07-30$52.39$706.381,394,200——
2020-07-29$52.59$709.072,133,600——
2020-07-28$52.41$706.651,553,700——
2020-07-27$51.99$700.981,704,000——
2020-07-24$52.27$704.761,694,100——
2020-07-23$52.71$710.691,810,200——
2020-07-22$52.99$714.472,923,500——
2020-07-21$52.27$704.762,058,500——
2020-07-20$52.82$712.172,038,200——
2020-07-17$55.08$742.654,412,900——
2020-07-16$52.91$713.391,951,800——
2020-07-15$52.40$706.513,863,100——
2020-07-14$51.52$694.652,643,800——
2020-07-13$51.81$698.563,269,200——
2020-07-10$50.59$682.113,166,000——
2020-07-09$49.79$671.322,981,900——
2020-07-08$50.87$685.882,636,400——
2020-07-07$50.29$678.061,822,500——
2020-07-06$50.62$682.512,351,700——
2020-07-02$50.11$675.631,594,000——
2020-07-01$49.75$670.782,616,900——
2020-06-30$49.16$662.833,386,800——
2020-06-29$49.21$663.502,458,300——
2020-06-26$47.50$640.443,910,900——
2020-06-25$47.97$646.782,470,100——
2020-06-24$48.16$649.342,430,600——
2020-06-23$49.04$661.211,707,000——
2020-06-22$49.13$662.421,826,600——
2020-06-19$48.71$656.764,546,300——
2020-06-18$50.37$679.141,723,800——
2020-06-17$50.46$680.351,739,300——
2020-06-16$50.72$683.862,232,100——
2020-06-15$49.90$672.802,653,900——
2020-06-12$49.71$670.242,385,500——
2020-06-11$50.00$674.152,992,700——
2020-06-10$52.20$703.814,257,500——
2020-06-09$53.67$723.632,731,700——
2020-06-08$55.50$748.313,050,500——
2020-06-05$53.48$714.472,329,900——
2020-06-04$51.94$693.892,370,000——
2020-06-03$52.75$704.711,743,300——
2020-06-02$52.27$698.302,032,500——
2020-06-01$52.22$697.632,330,900——
2020-05-29$51.04$681.874,433,100——
2020-05-28$51.03$681.743,297,000——
2020-05-27$49.91$666.772,633,400——
2020-05-26$49.40$659.961,483,500——
2020-05-22$48.12$642.861,168,500——
2020-05-21$48.07$642.191,846,100——
2020-05-20$48.75$651.282,767,700——
2020-05-19$48.50$647.944,613,200——
2020-05-18$49.35$659.294,632,800——
2020-05-15$45.46$607.324,422,700——
2020-05-14$46.58$622.294,694,800——
2020-05-13$44.96$600.643,538,900——
2020-05-12$46.80$625.222,794,800——
2020-05-11$48.20$643.932,481,100——
2020-05-08$48.77$651.542,121,800——
2020-05-07$47.82$638.852,169,600——
2020-05-06$48.05$641.922,146,800——
2020-05-05$49.84$665.842,276,300——
2020-05-04$49.14$656.492,168,900——
2020-05-01$49.41$660.092,240,600——
2020-04-30$50.71$677.462,310,400——
2020-04-29$52.30$698.702,176,400——
2020-04-28$51.88$693.091,828,700——
2020-04-27$52.01$694.832,105,100——
2020-04-24$51.37$686.282,594,400——
2020-04-23$50.37$672.922,066,900——
2020-04-22$51.10$682.672,211,500——
2020-04-21$50.01$668.113,086,400——
2020-04-20$51.84$692.562,911,300——
2020-04-17$54.62$729.703,143,600——
2020-04-16$52.17$696.973,339,200——
2020-04-15$52.01$694.832,886,700——
2020-04-14$53.48$714.474,253,700——
2020-04-13$51.66$690.152,013,600——
2020-04-09$52.95$707.393,819,300——
2020-04-08$50.86$679.464,300,200——
2020-04-07$47.53$634.984,271,100——
2020-04-06$46.85$625.894,289,600——
2020-04-03$44.36$592.634,001,000——
2020-04-02$45.28$604.925,214,800——
2020-04-01$42.79$571.653,904,400——
2020-03-31$44.91$599.976,465,800——
2020-03-30$44.51$594.635,166,300——
2020-03-27$44.48$594.233,651,700——
2020-03-26$44.01$587.953,358,100——
2020-03-25$40.89$546.274,929,600——
2020-03-24$40.78$544.803,875,000——
2020-03-23$36.86$492.435,522,700——
2020-03-20$37.82$505.266,740,100——
2020-03-19$39.14$522.895,351,800——
2020-03-18$38.26$511.135,646,300——
2020-03-17$43.08$575.537,256,000——
2020-03-16$40.28$538.125,742,000——
2020-03-13$44.14$589.697,933,100——
2020-03-12$44.59$595.707,155,800——
2020-03-11$48.75$651.285,177,400——
2020-03-10$52.94$707.255,151,400——
2020-03-09$50.76$678.134,713,600——
2020-03-06$54.73$724.625,261,100——
2020-03-05$53.99$714.823,736,900——
2020-03-04$55.59$736.012,751,400——
2020-03-03$53.05$702.385,192,500——
2020-03-02$53.71$711.114,264,100——
2020-02-28$51.31$679.346,031,800——
2020-02-27$52.87$699.995,723,000——
2020-02-26$55.57$735.743,943,100——
2020-02-25$57.41$760.103,657,800——
2020-02-24$59.11$782.613,336,200——
2020-02-21$59.96$793.864,165,300——
2020-02-20$59.18$783.543,453,300——
2020-02-19$58.90$779.832,226,500——
2020-02-18$59.02$781.423,242,500——
2020-02-14$58.48$774.272,229,000——
2020-02-13$58.36$772.682,190,200——
2020-02-12$58.21$770.691,876,800——
2020-02-11$57.82$765.532,396,200——
2020-02-10$57.44$760.502,217,300——
2020-02-07$57.70$763.942,728,300——
2020-02-06$58.33$772.282,771,100——
2020-02-05$59.28$784.862,582,700——
2020-02-04$59.07$782.081,952,800——
2020-02-03$59.33$785.521,778,200——
2020-01-31$59.20$783.803,023,100——
2020-01-30$60.00$794.393,091,900——
2020-01-29$60.10$795.721,830,100——
2020-01-28$59.67$790.023,555,300——
2020-01-27$60.42$799.952,514,600——
2020-01-24$61.66$816.372,549,500——
2020-01-23$61.74$817.433,560,600——
2020-01-22$60.30$798.374,059,000——
2020-01-21$59.55$788.442,894,600——
2020-01-17$59.16$783.272,976,800——
2020-01-16$59.02$781.422,255,300——
2020-01-15$59.09$782.341,528,600——
2020-01-14$58.38$772.942,290,500——
2020-01-13$58.25$771.221,484,900——
2020-01-10$58.30$771.891,499,400——
2020-01-09$58.42$773.472,081,300——
2020-01-08$57.96$767.383,250,900——
2020-01-07$57.60$762.624,094,400——
2020-01-06$58.13$769.633,605,300——
2020-01-03$58.70$777.182,992,200——
2020-01-02$58.71$777.312,557,800——