New Jersey Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	53.69	54.59	53.18	54.24	54.24	1.27%	478,627
Feb 26, 2026	53.52	53.93	53.17	53.56	53.56	0.26%	350,990
Feb 25, 2026	53.55	53.55	52.65	53.42	53.42	-0.43%	410,984
Feb 24, 2026	53.50	53.75	52.91	53.65	53.65	0.51%	401,593
Feb 23, 2026	53.04	53.95	52.55	53.38	53.38	0.24%	445,027
Feb 20, 2026	53.24	53.44	52.51	53.25	53.25	0.72%	576,134
Feb 19, 2026	52.71	53.21	52.61	52.87	52.87	0.30%	543,229
Feb 18, 2026	54.07	54.07	52.65	52.71	52.71	-2.68%	655,397
Feb 17, 2026	54.50	54.70	53.94	54.16	54.16	-0.13%	457,586
Feb 13, 2026	53.69	54.28	53.50	54.23	54.23	0.91%	432,337
Feb 12, 2026	53.03	54.18	52.75	53.74	53.74	1.68%	483,794
Feb 11, 2026	52.53	52.93	52.20	52.85	52.85	0.72%	446,538
Feb 10, 2026	51.96	52.76	51.47	52.47	52.47	1.37%	556,439
Feb 9, 2026	52.30	52.40	51.43	51.76	51.76	-1.26%	510,069
Feb 6, 2026	53.19	53.65	52.39	52.42	52.42	-0.66%	956,732
Feb 5, 2026	51.80	52.98	51.80	52.77	52.77	1.74%	664,839
Feb 4, 2026	52.31	52.78	51.76	51.87	51.87	0.12%	839,926
Feb 3, 2026	51.13	52.31	50.47	51.81	51.81	3.52%	1,378,112
Feb 2, 2026	49.82	50.09	49.23	50.05	50.05	1.15%	709,392
Jan 30, 2026	49.04	49.60	48.68	49.48	49.48	0.45%	941,906
Jan 29, 2026	48.89	49.35	48.56	49.26	49.26	1.15%	679,988
Jan 28, 2026	48.90	49.12	48.50	48.70	48.70	-0.49%	416,891
Jan 27, 2026	48.37	49.06	48.37	48.94	48.94	0.74%	356,461
Jan 26, 2026	48.24	48.97	48.10	48.58	48.58	1.36%	489,231
Jan 23, 2026	48.29	48.33	47.56	47.93	47.93	-0.83%	457,936
Jan 22, 2026	48.05	48.50	47.78	48.33	48.33	0.75%	647,318
Jan 21, 2026	48.27	48.43	47.29	47.97	47.97	-0.12%	499,077
Jan 20, 2026	48.05	48.26	47.29	48.03	48.03	-0.17%	459,319
Jan 16, 2026	47.25	48.27	47.24	48.11	48.11	1.18%	609,142
Jan 15, 2026	47.32	47.76	47.28	47.55	47.55	0.70%	408,075
Jan 14, 2026	47.15	47.55	47.04	47.22	47.22	0.55%	392,228
Jan 13, 2026	46.61	47.20	46.41	46.96	46.96	0.58%	378,111
Jan 12, 2026	46.32	46.94	46.19	46.69	46.69	0.47%	409,724
Jan 9, 2026	46.64	47.12	46.36	46.47	46.47	-0.21%	403,748
Jan 8, 2026	46.00	46.94	46.00	46.57	46.57	0.76%	423,595
Jan 7, 2026	46.08	46.30	45.67	46.22	46.22	0.90%	472,270
Jan 6, 2026	45.57	45.86	45.42	45.81	45.81	0.15%	524,013
Jan 5, 2026	45.70	45.85	44.64	45.74	45.74	-0.52%	529,324
Jan 2, 2026	46.03	46.26	45.44	45.98	45.98	-0.30%	424,734
Dec 31, 2025	46.30	46.45	46.01	46.12	46.12	-0.50%	407,737
Dec 30, 2025	46.38	46.59	46.32	46.35	46.35	-0.15%	300,406
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