New Jersey Resources Corporation (NJR)
NYSE: NJR · Real-Time Price · USD
45.41
-0.30 (-0.66%)
Oct 28, 2025, 4:00 PM EDT - Market closed

New Jersey Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202545.5645.5645.0545.4145.41-0.66%550,841
Oct 27, 202545.8945.9545.4645.7145.71-0.74%491,706
Oct 24, 202546.3946.3945.8446.0546.05-0.30%394,848
Oct 23, 202546.3446.3445.3246.1946.190.06%909,421
Oct 22, 202546.3446.4345.8046.1646.160.15%516,745
Oct 21, 202547.0547.0546.0346.0946.09-2.00%524,023
Oct 20, 202546.8547.1246.4947.0347.030.71%370,483
Oct 17, 202546.5146.7246.3246.7046.700.62%434,257
Oct 16, 202546.1146.7145.9646.4146.410.41%552,125
Oct 15, 202545.7346.3445.7246.2246.221.09%418,991
Oct 14, 202545.2645.8645.2545.7245.721.31%531,063
Oct 13, 202545.6545.8045.0545.1345.13-1.25%459,662
Oct 10, 202546.1646.2245.6345.7045.70-0.67%490,305
Oct 9, 202546.4946.6645.8046.0146.01-1.01%425,756
Oct 8, 202546.7546.7545.5546.4846.48-0.15%660,656
Oct 7, 202546.4447.0246.2846.5546.550.26%439,996
Oct 6, 202547.0947.2146.3046.4346.43-1.17%547,872
Oct 3, 202547.0747.3846.9546.9846.98-0.15%553,567
Oct 2, 202547.4947.5246.9047.0547.05-1.30%570,960
Oct 1, 202548.1748.2247.6747.6747.67-1.00%601,064
Sep 30, 202547.9248.3047.7948.1548.150.33%591,840
Sep 29, 202547.6848.0047.4047.9947.990.44%518,769
Sep 26, 202547.4747.9247.3947.7847.781.06%536,920
Sep 25, 202547.5947.7447.1947.2847.28-0.19%619,783
Sep 24, 202547.3347.5546.9447.3747.370.23%584,655
Sep 23, 202546.4047.3446.3247.2647.261.50%552,656
Sep 22, 202546.4646.7046.2946.5646.56-0.79%851,950
Sep 19, 202547.0647.1146.5946.9346.460.17%1,269,911
Sep 18, 202546.2447.0646.1746.8546.380.95%596,862
Sep 17, 202546.3046.9546.0646.4145.940.78%541,066
Sep 16, 202546.9746.9946.0446.0545.59-2.37%709,996
Sep 15, 202547.1947.5747.0547.1746.69-0.06%782,691
Sep 12, 202547.1947.4047.0347.2046.72-0.42%409,549
Sep 11, 202546.8247.4646.7047.4046.921.13%581,538
Sep 10, 202546.4046.9246.2846.8746.400.75%549,405
Sep 9, 202546.3546.7446.1746.5246.050.56%527,012
Sep 8, 202547.0047.1546.0946.2645.79-1.68%416,158
Sep 5, 202546.8447.2046.5847.0546.580.43%469,563
Sep 4, 202547.1047.1046.1746.8546.380.04%699,584
Sep 3, 202547.0747.3146.6846.8346.36-0.87%411,622
Sep 2, 202547.0747.5247.0747.2446.76-0.11%566,491
Aug 29, 202547.1247.4147.0647.2946.810.42%574,151
Aug 28, 202547.2947.3546.7547.0946.61-0.70%558,288
Aug 27, 202546.7947.4946.5447.4246.941.54%722,965
Aug 26, 202547.2247.3646.6646.7046.23-1.31%908,729
Aug 25, 202547.6947.8547.3247.3246.84-1.23%482,928
Aug 22, 202547.1948.0147.1947.9147.431.91%492,188
Aug 21, 202546.9847.1846.9047.0146.540.06%379,384
Aug 20, 202547.1147.5946.7146.9846.510.43%457,972
Aug 19, 202546.3146.7946.2946.7846.311.17%403,978