New Jersey Resources Corporation (NJR)
NYSE: NJR · Real-Time Price · USD
46.90
+0.45 (0.97%)
Feb 21, 2025, 4:00 PM EST - Market closed
New Jersey Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 46.81 | 47.12 | 46.60 | 46.90 | 46.90 | 0.97% | 539,199 |
| Feb 20, 2025 | 46.17 | 46.71 | 46.00 | 46.45 | 46.45 | 0.09% | 568,779 |
| Feb 19, 2025 | 46.09 | 46.58 | 46.07 | 46.41 | 46.41 | 0.24% | 521,158 |
| Feb 18, 2025 | 45.53 | 46.43 | 45.53 | 46.30 | 46.30 | 1.38% | 384,283 |
| Feb 14, 2025 | 46.46 | 46.83 | 45.66 | 45.67 | 45.67 | -1.62% | 375,147 |
| Feb 13, 2025 | 45.85 | 46.52 | 45.70 | 46.42 | 46.42 | 1.29% | 413,955 |
| Feb 12, 2025 | 45.49 | 45.93 | 45.20 | 45.83 | 45.83 | -0.30% | 423,817 |
| Feb 11, 2025 | 45.72 | 46.12 | 45.54 | 45.97 | 45.97 | 0.35% | 438,935 |
| Feb 10, 2025 | 46.21 | 46.23 | 45.64 | 45.81 | 45.81 | -0.72% | 555,891 |
| Feb 7, 2025 | 46.84 | 46.95 | 46.07 | 46.14 | 46.14 | -1.73% | 487,635 |
| Feb 6, 2025 | 47.22 | 47.30 | 46.70 | 46.95 | 46.95 | -0.06% | 453,246 |
| Feb 5, 2025 | 47.04 | 47.77 | 46.82 | 46.98 | 46.98 | 0.99% | 685,767 |
| Feb 4, 2025 | 47.42 | 47.71 | 46.33 | 46.52 | 46.52 | -3.26% | 843,275 |
| Feb 3, 2025 | 47.16 | 48.30 | 47.03 | 48.09 | 48.09 | 0.29% | 511,354 |
| Jan 31, 2025 | 47.61 | 48.14 | 45.36 | 47.95 | 47.95 | 0.13% | 1,133,340 |
| Jan 30, 2025 | 47.54 | 48.00 | 47.28 | 47.89 | 47.89 | 1.83% | 419,546 |
| Jan 29, 2025 | 47.36 | 47.63 | 46.82 | 47.03 | 47.03 | -0.80% | 515,168 |
| Jan 28, 2025 | 47.58 | 48.18 | 47.18 | 47.41 | 47.41 | -0.96% | 410,697 |
| Jan 27, 2025 | 47.25 | 48.04 | 46.68 | 47.87 | 47.87 | 2.13% | 749,635 |
| Jan 24, 2025 | 46.37 | 46.97 | 46.31 | 46.87 | 46.87 | 0.39% | 447,406 |
| Jan 23, 2025 | 46.70 | 46.77 | 46.18 | 46.69 | 46.69 | 0.15% | 482,713 |
| Jan 22, 2025 | 47.43 | 47.43 | 46.52 | 46.62 | 46.62 | -2.45% | 499,443 |
| Jan 21, 2025 | 47.75 | 48.27 | 47.64 | 47.79 | 47.79 | 0.97% | 354,226 |
| Jan 17, 2025 | 47.47 | 47.73 | 47.06 | 47.33 | 47.33 | -0.17% | 826,780 |
| Jan 16, 2025 | 46.46 | 47.43 | 46.32 | 47.41 | 47.41 | 2.02% | 744,608 |
| Jan 15, 2025 | 46.75 | 47.08 | 46.05 | 46.47 | 46.47 | 1.02% | 605,834 |
| Jan 14, 2025 | 45.71 | 46.09 | 45.51 | 46.00 | 46.00 | 0.77% | 510,417 |
| Jan 13, 2025 | 45.21 | 45.71 | 44.90 | 45.65 | 45.65 | 0.88% | 584,802 |
| Jan 10, 2025 | 45.79 | 45.98 | 44.97 | 45.25 | 45.25 | -2.52% | 499,939 |
| Jan 8, 2025 | 45.27 | 46.45 | 45.27 | 46.42 | 46.42 | 1.66% | 503,417 |
| Jan 7, 2025 | 45.60 | 46.11 | 45.40 | 45.66 | 45.66 | -0.04% | 510,295 |
| Jan 6, 2025 | 46.53 | 46.73 | 45.58 | 45.68 | 45.68 | -2.27% | 492,733 |
| Jan 3, 2025 | 46.41 | 46.85 | 46.21 | 46.74 | 46.74 | 0.67% | 324,572 |
| Jan 2, 2025 | 46.78 | 47.14 | 46.05 | 46.43 | 46.43 | -0.47% | 389,002 |
| Dec 31, 2024 | 46.73 | 46.97 | 46.36 | 46.65 | 46.65 | 0.26% | 429,486 |
| Dec 30, 2024 | 46.44 | 46.77 | 46.08 | 46.53 | 46.53 | 0.02% | 278,750 |
| Dec 27, 2024 | 46.38 | 46.75 | 46.23 | 46.52 | 46.52 | -0.41% | 385,661 |
| Dec 26, 2024 | 46.57 | 46.82 | 46.38 | 46.71 | 46.71 | -0.26% | 455,625 |
| Dec 24, 2024 | 46.40 | 46.84 | 46.27 | 46.83 | 46.83 | 0.93% | 117,698 |
| Dec 23, 2024 | 46.46 | 46.46 | 45.85 | 46.40 | 46.40 | -0.24% | 430,003 |
| Dec 20, 2024 | 45.84 | 46.70 | 45.79 | 46.51 | 46.51 | 1.04% | 1,440,136 |
| Dec 19, 2024 | 45.60 | 46.48 | 45.45 | 46.03 | 46.03 | 1.39% | 522,298 |
| Dec 18, 2024 | 47.39 | 47.63 | 45.38 | 45.40 | 45.40 | -4.46% | 537,383 |
| Dec 17, 2024 | 47.44 | 47.92 | 47.18 | 47.52 | 47.52 | -0.31% | 819,884 |
| Dec 16, 2024 | 47.71 | 48.03 | 47.47 | 47.67 | 47.67 | 0.25% | 616,101 |
| Dec 13, 2024 | 47.56 | 47.84 | 47.39 | 47.55 | 47.55 | -0.59% | 421,956 |
| Dec 12, 2024 | 48.51 | 48.64 | 47.82 | 47.83 | 47.83 | -0.08% | 681,133 |
| Dec 11, 2024 | 48.31 | 48.40 | 47.86 | 47.87 | 47.87 | -1.76% | 672,335 |
| Dec 10, 2024 | 48.39 | 49.01 | 47.88 | 48.73 | 48.28 | 0.41% | 634,729 |
| Dec 9, 2024 | 49.13 | 49.18 | 48.36 | 48.53 | 48.08 | -1.32% | 515,716 |
| Dec 6, 2024 | 49.91 | 49.91 | 49.01 | 49.18 | 48.72 | -1.24% | 469,047 |
| Dec 5, 2024 | 50.21 | 50.36 | 49.75 | 49.80 | 49.34 | -0.60% | 332,632 |
| Dec 4, 2024 | 50.18 | 50.22 | 49.70 | 50.10 | 49.63 | -0.14% | 455,124 |
| Dec 3, 2024 | 51.10 | 51.60 | 50.11 | 50.17 | 49.70 | -1.63% | 401,419 |
| Dec 2, 2024 | 51.75 | 51.75 | 50.70 | 51.00 | 50.53 | -1.12% | 499,932 |
| Nov 29, 2024 | 51.74 | 51.79 | 51.43 | 51.58 | 51.10 | -0.06% | 273,319 |
| Nov 27, 2024 | 51.20 | 51.95 | 49.87 | 51.61 | 51.13 | 1.77% | 613,686 |
| Nov 26, 2024 | 50.57 | 51.42 | 49.19 | 50.71 | 50.24 | -1.53% | 594,655 |
| Nov 25, 2024 | 51.20 | 51.80 | 51.09 | 51.50 | 51.02 | 0.90% | 585,583 |
| Nov 22, 2024 | 50.00 | 51.16 | 49.93 | 51.04 | 50.57 | 2.39% | 472,780 |
| Nov 21, 2024 | 49.09 | 49.98 | 48.91 | 49.85 | 49.39 | 2.17% | 460,200 |
| Nov 20, 2024 | 48.51 | 48.85 | 48.26 | 48.79 | 48.34 | 0.10% | 362,979 |
| Nov 19, 2024 | 48.18 | 48.76 | 47.84 | 48.74 | 48.29 | 0.60% | 427,522 |
| Nov 18, 2024 | 47.88 | 48.68 | 47.88 | 48.45 | 48.00 | 0.92% | 309,767 |
| Nov 15, 2024 | 47.50 | 48.11 | 47.27 | 48.01 | 47.56 | 1.57% | 394,552 |
| Nov 14, 2024 | 47.86 | 47.98 | 47.18 | 47.27 | 46.83 | -0.96% | 471,095 |
| Nov 13, 2024 | 48.06 | 48.37 | 47.69 | 47.73 | 47.29 | -0.04% | 363,935 |
| Nov 12, 2024 | 47.73 | 48.38 | 47.61 | 47.75 | 47.31 | 0.40% | 764,276 |
| Nov 11, 2024 | 47.07 | 47.73 | 46.92 | 47.56 | 47.12 | 1.58% | 413,271 |
| Nov 8, 2024 | 46.69 | 47.17 | 46.46 | 46.82 | 46.38 | 0.95% | 696,968 |
| Nov 7, 2024 | 46.75 | 47.24 | 46.28 | 46.38 | 45.95 | -1.19% | 609,918 |
| Nov 6, 2024 | 46.65 | 47.65 | 46.64 | 46.94 | 46.50 | 2.74% | 1,048,910 |
| Nov 5, 2024 | 44.91 | 45.80 | 44.78 | 45.69 | 45.26 | 1.15% | 399,464 |
| Nov 4, 2024 | 44.99 | 45.56 | 44.83 | 45.17 | 44.75 | -0.13% | 446,876 |
| Nov 1, 2024 | 45.92 | 46.06 | 45.15 | 45.23 | 44.81 | -1.44% | 412,799 |
| Oct 31, 2024 | 46.20 | 46.54 | 45.84 | 45.89 | 45.46 | -0.82% | 572,445 |
| Oct 30, 2024 | 46.39 | 46.73 | 46.21 | 46.27 | 45.84 | 0.30% | 358,699 |
| Oct 29, 2024 | 46.00 | 46.25 | 45.76 | 46.13 | 45.70 | -0.56% | 315,417 |
| Oct 28, 2024 | 46.28 | 46.65 | 46.00 | 46.39 | 45.96 | 0.85% | 240,202 |
| Oct 25, 2024 | 46.70 | 46.70 | 45.94 | 46.00 | 45.57 | -0.90% | 348,401 |
| Oct 24, 2024 | 46.93 | 46.99 | 46.24 | 46.42 | 45.99 | -0.73% | 305,676 |
| Oct 23, 2024 | 46.67 | 46.96 | 46.44 | 46.76 | 46.33 | -0.09% | 322,538 |
| Oct 22, 2024 | 46.46 | 46.86 | 46.26 | 46.80 | 46.36 | 0.41% | 279,424 |
| Oct 21, 2024 | 47.14 | 47.17 | 46.36 | 46.61 | 46.18 | -0.87% | 338,792 |
| Oct 18, 2024 | 47.08 | 47.11 | 46.79 | 47.02 | 46.58 | 0.02% | 393,318 |
| Oct 17, 2024 | 47.40 | 47.46 | 46.69 | 47.01 | 46.57 | -1.32% | 318,959 |
| Oct 16, 2024 | 47.00 | 47.65 | 46.82 | 47.64 | 47.20 | 2.21% | 450,688 |
| Oct 15, 2024 | 46.22 | 47.09 | 46.19 | 46.61 | 46.18 | 1.24% | 385,641 |
| Oct 14, 2024 | 45.67 | 46.10 | 45.56 | 46.04 | 45.61 | 0.79% | 216,557 |
| Oct 11, 2024 | 45.24 | 45.76 | 45.21 | 45.68 | 45.26 | 1.02% | 234,636 |
| Oct 10, 2024 | 45.33 | 45.43 | 45.00 | 45.22 | 44.80 | -0.53% | 349,206 |
| Oct 9, 2024 | 45.07 | 45.79 | 45.07 | 45.46 | 45.04 | 0.60% | 383,155 |
| Oct 8, 2024 | 45.35 | 45.62 | 45.12 | 45.19 | 44.77 | -0.29% | 254,148 |
| Oct 7, 2024 | 45.69 | 45.72 | 45.08 | 45.32 | 44.90 | -1.26% | 359,632 |
| Oct 4, 2024 | 45.85 | 46.04 | 45.56 | 45.90 | 45.47 | -0.13% | 312,996 |
| Oct 3, 2024 | 46.22 | 46.24 | 45.84 | 45.96 | 45.53 | -0.67% | 272,391 |
| Oct 2, 2024 | 46.53 | 46.66 | 46.09 | 46.27 | 45.84 | -1.26% | 414,988 |
| Oct 1, 2024 | 47.19 | 47.19 | 46.60 | 46.86 | 46.42 | -0.72% | 615,775 |
| Sep 30, 2024 | 46.97 | 47.39 | 46.92 | 47.20 | 46.76 | 0.60% | 496,656 |
| Sep 27, 2024 | 46.96 | 47.10 | 46.71 | 46.92 | 46.48 | 0.69% | 606,562 |