New Jersey Resources Corporation (NJR)
NYSE: NJR · Real-Time Price · USD
47.42
-0.56 (-1.17%)
May 9, 2025, 10:29 AM - Market open
New Jersey Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 48.99 | 49.11 | 47.91 | 47.98 | 47.98 | -1.70% | 524,643 |
| May 7, 2025 | 48.72 | 49.06 | 48.41 | 48.81 | 48.81 | 0.14% | 1,025,824 |
| May 6, 2025 | 50.30 | 50.77 | 48.56 | 48.74 | 48.74 | -0.73% | 1,035,375 |
| May 5, 2025 | 49.47 | 49.60 | 48.83 | 49.10 | 49.10 | -0.85% | 564,143 |
| May 2, 2025 | 49.13 | 49.57 | 48.77 | 49.52 | 49.52 | 1.25% | 424,667 |
| May 1, 2025 | 48.91 | 49.26 | 48.45 | 48.91 | 48.91 | -0.06% | 670,334 |
| Apr 30, 2025 | 49.10 | 49.28 | 47.82 | 48.94 | 48.94 | -0.26% | 889,307 |
| Apr 29, 2025 | 49.04 | 49.28 | 48.72 | 49.07 | 49.07 | -0.33% | 822,179 |
| Apr 28, 2025 | 49.11 | 49.44 | 48.66 | 49.23 | 49.23 | 0.20% | 530,411 |
| Apr 25, 2025 | 49.11 | 49.33 | 48.84 | 49.13 | 49.13 | -0.51% | 443,405 |
| Apr 24, 2025 | 49.25 | 49.56 | 48.97 | 49.38 | 49.38 | 0.14% | 517,614 |
| Apr 23, 2025 | 49.82 | 50.37 | 48.84 | 49.31 | 49.31 | -1.32% | 510,299 |
| Apr 22, 2025 | 49.53 | 50.27 | 49.23 | 49.97 | 49.97 | 1.63% | 763,955 |
| Apr 21, 2025 | 49.55 | 49.73 | 48.78 | 49.17 | 49.17 | -1.15% | 331,167 |
| Apr 17, 2025 | 49.50 | 50.44 | 49.22 | 49.74 | 49.74 | 0.08% | 415,539 |
| Apr 16, 2025 | 49.24 | 50.18 | 48.78 | 49.70 | 49.70 | 1.97% | 752,790 |
| Apr 15, 2025 | 48.66 | 49.26 | 48.51 | 48.74 | 48.74 | 0.08% | 375,467 |
| Apr 14, 2025 | 48.32 | 48.78 | 47.79 | 48.70 | 48.70 | 1.84% | 395,422 |
| Apr 11, 2025 | 47.67 | 48.07 | 46.81 | 47.82 | 47.82 | 0.42% | 657,456 |
| Apr 10, 2025 | 46.81 | 48.12 | 46.63 | 47.62 | 47.62 | 0.29% | 621,271 |
| Apr 9, 2025 | 46.31 | 48.49 | 45.51 | 47.48 | 47.48 | 1.34% | 808,429 |
| Apr 8, 2025 | 47.69 | 48.20 | 46.39 | 46.85 | 46.85 | -0.19% | 927,898 |
| Apr 7, 2025 | 46.94 | 48.29 | 46.20 | 46.94 | 46.94 | -1.92% | 1,015,172 |
| Apr 4, 2025 | 49.13 | 49.62 | 47.41 | 47.86 | 47.86 | -3.80% | 1,080,575 |
| Apr 3, 2025 | 49.56 | 50.34 | 49.12 | 49.75 | 49.75 | 0.38% | 695,476 |
| Apr 2, 2025 | 48.99 | 49.60 | 48.87 | 49.56 | 49.56 | 0.92% | 954,039 |
| Apr 1, 2025 | 49.03 | 49.17 | 48.48 | 49.11 | 49.11 | 0.10% | 904,337 |
| Mar 31, 2025 | 49.20 | 50.05 | 48.75 | 49.06 | 49.06 | -0.63% | 1,061,649 |
| Mar 28, 2025 | 48.80 | 49.51 | 48.37 | 49.37 | 49.37 | 2.03% | 743,342 |
| Mar 27, 2025 | 48.47 | 48.68 | 48.17 | 48.39 | 48.39 | 0.31% | 352,344 |
| Mar 26, 2025 | 48.00 | 48.41 | 47.89 | 48.24 | 48.24 | 0.73% | 484,059 |
| Mar 25, 2025 | 48.35 | 48.44 | 47.62 | 47.89 | 47.89 | -1.26% | 551,577 |
| Mar 24, 2025 | 48.65 | 48.91 | 48.37 | 48.50 | 48.50 | 0.04% | 707,896 |
| Mar 21, 2025 | 49.25 | 49.44 | 48.26 | 48.48 | 48.48 | -1.42% | 1,991,259 |
| Mar 20, 2025 | 49.13 | 49.51 | 49.06 | 49.18 | 49.18 | -0.20% | 630,406 |
| Mar 19, 2025 | 49.17 | 49.45 | 48.79 | 49.28 | 49.28 | 0.39% | 839,683 |
| Mar 18, 2025 | 49.18 | 49.25 | 48.78 | 49.09 | 49.09 | -0.30% | 707,831 |
| Mar 17, 2025 | 49.14 | 49.61 | 48.79 | 49.24 | 49.24 | 0.06% | 513,497 |
| Mar 14, 2025 | 48.08 | 49.31 | 47.97 | 49.21 | 49.21 | 2.39% | 502,333 |
| Mar 13, 2025 | 48.09 | 48.59 | 47.58 | 48.06 | 48.06 | 0.17% | 511,154 |
| Mar 12, 2025 | 48.51 | 48.51 | 47.47 | 47.98 | 47.98 | -1.03% | 616,077 |
| Mar 11, 2025 | 47.46 | 48.81 | 47.16 | 48.48 | 48.48 | 1.93% | 1,458,642 |
| Mar 10, 2025 | 47.79 | 48.53 | 47.20 | 47.56 | 47.12 | -0.48% | 766,771 |
| Mar 7, 2025 | 47.49 | 48.18 | 47.25 | 47.79 | 47.35 | 0.82% | 645,252 |
| Mar 6, 2025 | 48.13 | 48.21 | 47.01 | 47.40 | 46.96 | -1.84% | 581,427 |
| Mar 5, 2025 | 48.07 | 48.76 | 48.05 | 48.29 | 47.85 | -0.23% | 440,601 |
| Mar 4, 2025 | 49.03 | 49.43 | 48.24 | 48.40 | 47.96 | -1.57% | 872,442 |
| Mar 3, 2025 | 48.24 | 49.24 | 48.24 | 49.17 | 48.72 | 1.63% | 422,637 |
| Feb 28, 2025 | 48.13 | 48.47 | 47.89 | 48.38 | 47.94 | 1.15% | 531,793 |
| Feb 27, 2025 | 47.46 | 48.07 | 47.16 | 47.83 | 47.39 | -0.42% | 475,492 |