New Jersey Resources Corporation (NJR)
NYSE: NJR · Real-Time Price · USD
46.42
+0.37 (0.80%)
Dec 29, 2025, 4:00 PM EST - Market closed
New Jersey Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 46.27 | 46.65 | 46.01 | 46.42 | 46.42 | 0.80% | 396,896 |
| Dec 26, 2025 | 46.33 | 46.49 | 45.93 | 46.05 | 46.05 | -0.63% | 296,994 |
| Dec 24, 2025 | 46.20 | 46.41 | 45.98 | 46.34 | 46.34 | 0.35% | 245,553 |
| Dec 23, 2025 | 46.44 | 46.65 | 46.14 | 46.18 | 46.18 | -0.52% | 511,313 |
| Dec 22, 2025 | 46.05 | 46.47 | 45.88 | 46.42 | 46.42 | 0.24% | 534,814 |
| Dec 19, 2025 | 47.51 | 47.76 | 46.12 | 46.31 | 46.31 | -3.02% | 1,512,831 |
| Dec 18, 2025 | 47.63 | 48.02 | 47.19 | 47.75 | 47.75 | 0.29% | 385,480 |
| Dec 17, 2025 | 47.22 | 47.91 | 46.94 | 47.61 | 47.61 | 2.81% | 789,996 |
| Dec 16, 2025 | 46.53 | 46.59 | 45.98 | 46.31 | 46.31 | 0.04% | 782,000 |
| Dec 15, 2025 | 45.95 | 46.31 | 45.75 | 46.29 | 46.29 | 1.05% | 712,260 |
| Dec 12, 2025 | 45.60 | 46.01 | 45.51 | 45.81 | 45.81 | -0.22% | 597,952 |
| Dec 11, 2025 | 45.69 | 46.15 | 45.50 | 45.91 | 45.44 | 1.23% | 484,297 |
| Dec 10, 2025 | 44.96 | 45.50 | 44.87 | 45.35 | 44.88 | 0.82% | 938,805 |
| Dec 9, 2025 | 44.88 | 45.30 | 44.81 | 44.98 | 44.51 | 0.87% | 481,014 |
| Dec 8, 2025 | 45.04 | 45.08 | 44.51 | 44.59 | 44.13 | -1.09% | 584,418 |
| Dec 5, 2025 | 44.97 | 45.32 | 44.81 | 45.08 | 44.61 | 0.13% | 868,175 |
| Dec 4, 2025 | 45.62 | 45.95 | 44.93 | 45.02 | 44.55 | -1.90% | 484,352 |
| Dec 3, 2025 | 46.47 | 46.74 | 45.78 | 45.89 | 45.42 | -1.01% | 482,322 |
| Dec 2, 2025 | 47.45 | 47.62 | 46.35 | 46.36 | 45.88 | -1.88% | 447,688 |
| Dec 1, 2025 | 47.89 | 48.19 | 46.94 | 47.25 | 46.76 | -1.73% | 557,193 |
| Nov 28, 2025 | 47.98 | 48.19 | 47.75 | 48.08 | 47.58 | 0.42% | 306,489 |
| Nov 26, 2025 | 47.76 | 48.00 | 47.62 | 47.88 | 47.38 | - | 593,590 |
| Nov 25, 2025 | 48.45 | 48.79 | 47.83 | 47.88 | 47.38 | -0.85% | 528,765 |
| Nov 24, 2025 | 48.59 | 48.83 | 48.06 | 48.29 | 47.79 | -1.11% | 696,650 |
| Nov 21, 2025 | 48.38 | 49.32 | 48.08 | 48.83 | 48.32 | 1.64% | 1,064,727 |
| Nov 20, 2025 | 45.50 | 48.26 | 45.45 | 48.04 | 47.54 | 4.10% | 1,117,027 |
| Nov 19, 2025 | 46.17 | 46.61 | 46.00 | 46.15 | 45.67 | -0.50% | 955,199 |
| Nov 18, 2025 | 46.77 | 46.92 | 46.18 | 46.38 | 45.90 | -0.32% | 637,519 |
| Nov 17, 2025 | 46.92 | 46.97 | 46.40 | 46.53 | 46.05 | -0.19% | 500,254 |
| Nov 14, 2025 | 46.71 | 46.89 | 46.16 | 46.62 | 46.14 | - | 641,490 |
| Nov 13, 2025 | 45.89 | 46.68 | 45.85 | 46.62 | 46.14 | 1.28% | 543,817 |
| Nov 12, 2025 | 46.15 | 46.18 | 45.86 | 46.03 | 45.55 | -0.24% | 370,152 |
| Nov 11, 2025 | 45.75 | 46.19 | 45.60 | 46.14 | 45.66 | 1.05% | 347,762 |
| Nov 10, 2025 | 45.56 | 45.94 | 45.21 | 45.66 | 45.19 | -0.20% | 418,186 |
| Nov 7, 2025 | 45.29 | 45.94 | 45.20 | 45.75 | 45.28 | 1.24% | 540,830 |
| Nov 6, 2025 | 44.82 | 45.41 | 44.74 | 45.19 | 44.72 | 1.25% | 684,636 |
| Nov 5, 2025 | 44.71 | 44.91 | 44.51 | 44.63 | 44.17 | -0.49% | 416,343 |
| Nov 4, 2025 | 44.32 | 44.87 | 43.72 | 44.85 | 44.39 | 1.63% | 622,962 |
| Nov 3, 2025 | 44.00 | 44.42 | 43.46 | 44.13 | 43.67 | -0.38% | 755,321 |
| Oct 31, 2025 | 44.41 | 44.50 | 44.02 | 44.30 | 43.84 | -1.05% | 649,206 |
| Oct 30, 2025 | 44.40 | 44.90 | 44.32 | 44.77 | 44.31 | 1.08% | 537,753 |
| Oct 29, 2025 | 45.39 | 45.62 | 44.11 | 44.29 | 43.83 | -2.47% | 852,001 |
| Oct 28, 2025 | 45.56 | 45.56 | 45.05 | 45.41 | 44.94 | -0.66% | 551,107 |
| Oct 27, 2025 | 45.89 | 45.95 | 45.46 | 45.71 | 45.24 | -0.74% | 491,706 |
| Oct 24, 2025 | 46.39 | 46.39 | 45.84 | 46.05 | 45.57 | -0.30% | 394,848 |
| Oct 23, 2025 | 46.34 | 46.34 | 45.32 | 46.19 | 45.71 | 0.06% | 909,421 |
| Oct 22, 2025 | 46.34 | 46.43 | 45.80 | 46.16 | 45.68 | 0.15% | 516,745 |
| Oct 21, 2025 | 47.05 | 47.05 | 46.03 | 46.09 | 45.61 | -2.00% | 524,023 |
| Oct 20, 2025 | 46.85 | 47.12 | 46.49 | 47.03 | 46.54 | 0.71% | 370,483 |
| Oct 17, 2025 | 46.51 | 46.72 | 46.32 | 46.70 | 46.22 | 0.62% | 434,257 |