Public Service Enterprise Group Incorporated - 0KS2.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	85.96	84.28	84.06	86.83	84.06	27,917
August 15, 2025	86.25	85.8	85.8	86.74	85.39	194
August 14, 2025	87.57	86.94	86.94	87.58	86.89	3,600
August 13, 2025	88.25	88.3	88.3	88.76	87.51	639
August 12, 2025	87.99	88.15	88.15	88.15	86.54	653
August 11, 2025	87.98	87.51	87.51	87.98	87.44	157
August 08, 2025	87.79	87.65	87.65	88	87.42	20
August 07, 2025	84.89	87.1	87.1	87.5	84.89	84
August 06, 2025	88.9	87.06	87.06	88.9	86.8	14
August 05, 2025	90.75	88.04	88.04	90.75	87.24	741
August 04, 2025	89.24	90.07	90.07	90.59	89.01	396
August 01, 2025	89.51	89.07	89.07	89.96	88.63	26
July 31, 2025	87.95	89.48	89.48	89.75	87.9	70
July 30, 2025	88.58	88.99	88.99	89.14	88.43	148
July 29, 2025	87.58	88.09	88.09	88.27	86.95	401
July 28, 2025	87.04	86.92	86.92	87.39	86.58	324
July 25, 2025	86	87.18	87.18	87.6	86	124
July 24, 2025	86.18	86.38	86.38	87.05	85.94	225
July 23, 2025	86.9	87.23	87.23	87.78	86.21	15
July 22, 2025	85	85.34	85.34	85.44	84.41	2
July 21, 2025	84.87	84.93	84.93	85.08	84.27	15
July 18, 2025	83.11	84.02	84.02	84.67	82.73	22
July 17, 2025	81.93	82.97	82.97	83.37	81.76	307
July 16, 2025	81.24	81.95	81.95	82.17	81.2	442
July 15, 2025	83	82.48	82.48	83.05	82.46	151
July 14, 2025	81.98	82.84	82.84	82.86	81.98	10
July 11, 2025	82	82.1	82.1	82.1	80.96	523
July 10, 2025	81.25	82.26	82.26	82.26	80.68	226
July 09, 2025	81.88	80.91	80.91	81.88	80.9	210
July 08, 2025	81.74	80.97	80.97	81.96	80.82	60
July 07, 2025	82.49	82.08	82.08	82.66	82.08	30,099
July 03, 2025	81.22	81.35	81.35	81.83	80.66	6,909
July 02, 2025	82.86	82.34	82.34	82.87	81.5	24,981
July 01, 2025	83.9	82.85	82.85	84.15	82.83	215
June 30, 2025	83.51	83.85	83.85	84.32	83.25	343
June 27, 2025	83.14	83.68	83.68	83.7	82.66	8
June 26, 2025	83.07	82.17	82.17	83.07	82.17	24
June 25, 2025	82.79	82.67	82.67	82.79	82.37	416
June 24, 2025	83.14	83.43	83.43	83.67	82.88	14
June 23, 2025	82.83	82.78	82.78	83.2	82.16	293
June 20, 2025	82	82.51	82.51	82.51	81.85	59
June 18, 2025	80.95	81.72	81.72	81.72	80.95	18
June 17, 2025	80.06	81.44	81.44	81.44	80.06	888
June 16, 2025	81.55	81.37	81.37	81.78	81.04	67
June 13, 2025	80.99	81.32	81.32	81.32	80.68	319
June 12, 2025	80.31	81.1	81.1	81.55	80.31	259
June 11, 2025	80.42	80.45	80.45	80.76	80.15	22
June 10, 2025	79.88	79	78.93	79.88	78.8	25
June 09, 2025	79.19	79.1	79.1	80	78.83	100
June 06, 2025	80.05	79.49	78.86	80.39	79.49	22
June 05, 2025	80.88	80.18	80.18	80.88	79.8	33
June 04, 2025	82.3	81.82	81.82	82.3	81.09	46
June 03, 2025	83.23	82.78	82.78	83.3	82.58	146
June 02, 2025	80.9	81.51	81.51	82.3	80.8	2,100
May 30, 2025	79.7	80.67	80.67	80.98	79.27	127
May 29, 2025	77.83	78.53	78.53	79.17	77.83	183
May 28, 2025	79.02	78.23	78.23	79.75	78.23	96
May 27, 2025	79.72	79.32	79.32	79.72	79.22	42
May 23, 2025	77.44	78.73	78.73	78.73	77.44	18
May 22, 2025	77.65	77.21	77.21	77.65	76.76	18

Public Service Enterprise Group Incorporated (0KS2.L) LSE