New Jersey Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	48.51	48.85	48.26	48.79	48.79	0.10%	362,979
Nov 19, 2024	48.18	48.76	47.84	48.74	48.74	0.60%	427,522
Nov 18, 2024	47.88	48.68	47.88	48.45	48.45	0.92%	309,767
Nov 15, 2024	47.50	48.11	47.27	48.01	48.01	1.57%	394,552
Nov 14, 2024	47.86	47.98	47.18	47.27	47.27	-0.96%	471,095
Nov 13, 2024	48.06	48.37	47.69	47.73	47.73	-0.04%	363,935
Nov 12, 2024	47.73	48.38	47.61	47.75	47.75	0.40%	764,276
Nov 11, 2024	47.07	47.73	46.92	47.56	47.56	1.58%	413,271
Nov 8, 2024	46.69	47.17	46.46	46.82	46.82	0.95%	696,968
Nov 7, 2024	46.75	47.24	46.28	46.38	46.38	-1.19%	609,918
Nov 6, 2024	46.65	47.65	46.64	46.94	46.94	2.74%	1,048,910
Nov 5, 2024	44.91	45.80	44.78	45.69	45.69	1.15%	399,464
Nov 4, 2024	44.99	45.56	44.83	45.17	45.17	-0.13%	446,876
Nov 1, 2024	45.92	46.06	45.15	45.23	45.23	-1.44%	412,799
Oct 31, 2024	46.20	46.54	45.84	45.89	45.89	-0.82%	572,445
Oct 30, 2024	46.39	46.73	46.21	46.27	46.27	0.30%	358,699
Oct 29, 2024	46.00	46.25	45.76	46.13	46.13	-0.56%	315,417
Oct 28, 2024	46.28	46.65	46.00	46.39	46.39	0.85%	240,202
Oct 25, 2024	46.70	46.70	45.94	46.00	46.00	-0.90%	348,401
Oct 24, 2024	46.93	46.99	46.24	46.42	46.42	-0.73%	305,676
Oct 23, 2024	46.67	46.96	46.44	46.76	46.76	-0.09%	322,538
Oct 22, 2024	46.46	46.86	46.26	46.80	46.80	0.41%	279,424
Oct 21, 2024	47.14	47.17	46.36	46.61	46.61	-0.87%	338,792
Oct 18, 2024	47.08	47.11	46.79	47.02	47.02	0.02%	393,318
Oct 17, 2024	47.40	47.46	46.69	47.01	47.01	-1.32%	318,959
Oct 16, 2024	47.00	47.65	46.82	47.64	47.64	2.21%	450,688
Oct 15, 2024	46.22	47.09	46.19	46.61	46.61	1.24%	385,641
Oct 14, 2024	45.67	46.10	45.56	46.04	46.04	0.79%	216,557
Oct 11, 2024	45.24	45.76	45.21	45.68	45.68	1.02%	234,636
Oct 10, 2024	45.33	45.43	45.00	45.22	45.22	-0.53%	349,206
Oct 9, 2024	45.07	45.79	45.07	45.46	45.46	0.60%	383,155
Oct 8, 2024	45.35	45.62	45.12	45.19	45.19	-0.29%	254,148
Oct 7, 2024	45.69	45.72	45.08	45.32	45.32	-1.26%	359,632
Oct 4, 2024	45.85	46.04	45.56	45.90	45.90	-0.13%	312,996
Oct 3, 2024	46.22	46.24	45.84	45.96	45.96	-0.67%	272,391
Oct 2, 2024	46.53	46.66	46.09	46.27	46.27	-1.26%	414,988
Oct 1, 2024	47.19	47.19	46.60	46.86	46.86	-0.72%	615,775
Sep 30, 2024	46.97	47.39	46.92	47.20	47.20	0.60%	496,656
Sep 27, 2024	46.96	47.10	46.71	46.92	46.92	0.69%	606,562
Sep 26, 2024	46.98	47.07	46.53	46.60	46.60	-0.72%	632,638
Sep 25, 2024	47.31	47.36	46.85	46.94	46.94	-0.15%	714,962
Sep 24, 2024	47.13	47.52	47.01	47.01	47.01	-0.74%	738,680
Sep 23, 2024	47.42	47.42	47.22	47.36	47.36	-0.59%	574,677
Sep 20, 2024	47.52	47.81	47.09	47.64	47.19	-0.10%	1,141,042
Sep 19, 2024	47.97	48.15	47.28	47.69	47.24	-	473,960
Sep 18, 2024	47.98	48.31	47.66	47.69	47.24	-0.69%	401,132
Sep 17, 2024	48.21	48.68	47.91	48.02	47.57	0.04%	312,906
Sep 16, 2024	47.88	48.22	47.75	48.00	47.55	0.78%	600,276
Sep 13, 2024	46.81	47.64	46.70	47.63	47.18	2.56%	473,989
Sep 12, 2024	46.33	46.69	46.25	46.44	46.00	0.32%	415,378
Sep 11, 2024	46.71	46.72	45.87	46.29	45.85	-1.38%	424,327
Sep 10, 2024	46.37	46.96	46.18	46.94	46.50	1.58%	307,153
Sep 9, 2024	45.99	46.26	45.77	46.21	45.78	0.39%	372,307
Sep 6, 2024	46.59	46.68	46.02	46.03	45.60	-0.80%	364,276
Sep 5, 2024	46.67	46.75	46.28	46.40	45.96	0.17%	317,006
Sep 4, 2024	46.53	46.74	46.09	46.32	45.88	0.02%	327,264
Sep 3, 2024	46.16	46.54	46.16	46.31	45.87	-	347,340
Aug 30, 2024	45.85	46.34	45.68	46.31	45.87	1.45%	565,085
Aug 29, 2024	45.75	45.78	45.33	45.65	45.22	0.18%	479,466
Aug 28, 2024	45.85	46.23	45.56	45.57	45.14	-0.61%	419,397
Aug 27, 2024	46.05	46.24	45.84	45.85	45.42	-0.69%	436,035
Aug 26, 2024	46.30	46.63	46.14	46.17	45.74	0.13%	320,433
Aug 23, 2024	45.92	46.36	45.77	46.11	45.68	1.01%	322,200
Aug 22, 2024	45.67	45.86	45.41	45.65	45.22	0.07%	227,164
Aug 21, 2024	45.88	45.88	45.49	45.62	45.19	-	261,867
Aug 20, 2024	45.28	45.72	45.19	45.62	45.19	0.57%	410,514
Aug 19, 2024	45.32	45.56	45.11	45.36	44.93	-0.02%	681,410
Aug 16, 2024	45.07	45.45	44.77	45.37	44.94	0.78%	315,608
Aug 15, 2024	45.20	45.28	44.52	45.02	44.60	0.76%	350,328
Aug 14, 2024	44.52	44.90	44.31	44.68	44.26	0.16%	345,497
Aug 13, 2024	44.37	44.81	44.15	44.61	44.19	1.11%	593,605
Aug 12, 2024	44.41	44.44	43.89	44.12	43.71	-0.76%	313,011
Aug 9, 2024	44.20	44.55	43.87	44.46	44.04	0.72%	312,331
Aug 8, 2024	44.54	44.63	44.07	44.14	43.73	-0.52%	410,306
Aug 7, 2024	44.08	44.57	43.70	44.37	43.95	2.00%	718,138
Aug 6, 2024	42.41	44.84	42.33	43.50	43.09	-3.33%	860,205
Aug 5, 2024	46.42	46.49	44.78	45.00	44.58	-3.85%	682,590
Aug 2, 2024	46.56	47.15	46.19	46.80	46.36	-0.26%	520,801
Aug 1, 2024	46.94	47.37	46.33	46.92	46.48	0.36%	471,799
Jul 31, 2024	46.95	47.34	46.68	46.75	46.31	-0.55%	836,672
Jul 30, 2024	46.73	47.06	46.35	47.01	46.57	0.86%	287,522
Jul 29, 2024	47.05	47.05	46.45	46.61	46.17	-0.83%	364,505
Jul 26, 2024	47.02	47.05	46.53	47.00	46.56	0.90%	314,771
Jul 25, 2024	46.31	47.03	46.27	46.58	46.14	1.09%	618,365
Jul 24, 2024	46.07	46.44	45.40	46.08	45.65	0.28%	587,913
Jul 23, 2024	45.93	46.23	45.69	45.95	45.52	-0.22%	477,638
Jul 22, 2024	45.98	46.27	45.69	46.05	45.62	0.28%	477,211
Jul 19, 2024	46.24	46.24	45.30	45.92	45.49	-0.39%	421,995
Jul 18, 2024	45.85	46.56	45.65	46.10	45.67	-	413,811
Jul 17, 2024	45.68	46.68	45.26	46.10	45.67	1.05%	779,726
Jul 16, 2024	44.79	45.77	44.39	45.62	45.19	2.52%	593,817
Jul 15, 2024	44.78	44.91	44.23	44.50	44.08	-0.40%	601,738
Jul 12, 2024	44.50	45.03	44.38	44.68	44.26	1.15%	469,694
Jul 11, 2024	43.01	44.25	42.81	44.17	43.75	3.73%	555,320
Jul 10, 2024	42.36	42.68	42.15	42.58	42.18	1.09%	332,452
Jul 9, 2024	42.03	42.26	41.68	42.12	41.72	0.21%	323,860
Jul 8, 2024	42.33	42.64	41.98	42.03	41.63	-0.54%	366,373
Jul 5, 2024	42.22	42.51	42.17	42.26	41.86	-0.24%	296,441
Jul 3, 2024	42.69	42.93	42.35	42.36	41.96	-0.75%	177,114
Jul 2, 2024	42.69	42.90	42.29	42.68	42.28	0.38%	405,565