New Jersey Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	46.98	47.07	46.53	46.60	46.17	-0.72%	632,638
Sep 25, 2024	47.31	47.36	46.85	46.94	46.50	-0.15%	714,962
Sep 24, 2024	47.13	47.52	47.01	47.01	46.57	-0.74%	738,680
Sep 23, 2024	47.42	47.42	47.22	47.36	46.92	-0.59%	574,677
Sep 20, 2024	47.52	47.81	47.09	47.64	46.75	-0.10%	1,141,042
Sep 19, 2024	47.97	48.15	47.28	47.69	46.80	-	473,960
Sep 18, 2024	47.98	48.31	47.66	47.69	46.80	-0.69%	401,132
Sep 17, 2024	48.21	48.68	47.91	48.02	47.13	0.04%	312,906
Sep 16, 2024	47.88	48.22	47.75	48.00	47.11	0.78%	600,276
Sep 13, 2024	46.81	47.64	46.70	47.63	46.74	2.56%	473,989
Sep 12, 2024	46.33	46.69	46.25	46.44	45.57	0.32%	415,378
Sep 11, 2024	46.71	46.72	45.87	46.29	45.43	-1.38%	424,327
Sep 10, 2024	46.37	46.96	46.18	46.94	46.07	1.58%	307,153
Sep 9, 2024	45.99	46.26	45.77	46.21	45.35	0.39%	372,307
Sep 6, 2024	46.59	46.68	46.02	46.03	45.17	-0.80%	364,276
Sep 5, 2024	46.67	46.75	46.28	46.40	45.54	0.17%	317,006
Sep 4, 2024	46.53	46.74	46.09	46.32	45.46	0.02%	327,264
Sep 3, 2024	46.16	46.54	46.16	46.31	45.45	-	347,340
Aug 30, 2024	45.85	46.34	45.68	46.31	45.45	1.45%	565,085
Aug 29, 2024	45.75	45.78	45.33	45.65	44.80	0.18%	479,466
Aug 28, 2024	45.85	46.23	45.56	45.57	44.72	-0.61%	419,397
Aug 27, 2024	46.05	46.24	45.84	45.85	45.00	-0.69%	436,035
Aug 26, 2024	46.30	46.63	46.14	46.17	45.31	0.13%	320,433
Aug 23, 2024	45.92	46.36	45.77	46.11	45.25	1.01%	322,200
Aug 22, 2024	45.67	45.86	45.41	45.65	44.80	0.07%	227,164
Aug 21, 2024	45.88	45.88	45.49	45.62	44.77	-	261,867
Aug 20, 2024	45.28	45.72	45.19	45.62	44.77	0.57%	410,514
Aug 19, 2024	45.32	45.56	45.11	45.36	44.52	-0.02%	681,410
Aug 16, 2024	45.07	45.45	44.77	45.37	44.52	0.78%	315,608
Aug 15, 2024	45.20	45.28	44.52	45.02	44.18	0.76%	350,328
Aug 14, 2024	44.52	44.90	44.31	44.68	43.85	0.16%	345,497
Aug 13, 2024	44.37	44.81	44.15	44.61	43.78	1.11%	593,605
Aug 12, 2024	44.41	44.44	43.89	44.12	43.30	-0.76%	313,011
Aug 9, 2024	44.20	44.55	43.87	44.46	43.63	0.72%	312,331
Aug 8, 2024	44.54	44.63	44.07	44.14	43.32	-0.52%	410,306
Aug 7, 2024	44.08	44.57	43.70	44.37	43.54	2.00%	718,138
Aug 6, 2024	42.41	44.84	42.33	43.50	42.69	-3.33%	860,205
Aug 5, 2024	46.42	46.49	44.78	45.00	44.16	-3.85%	682,590
Aug 2, 2024	46.56	47.15	46.19	46.80	45.93	-0.26%	520,801
Aug 1, 2024	46.94	47.37	46.33	46.92	46.05	0.36%	471,799