New Jersey Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	45.95	46.31	45.75	46.29	46.29	1.05%	712,260
Dec 12, 2025	45.60	46.01	45.51	45.81	45.81	-0.22%	597,952
Dec 11, 2025	45.69	46.15	45.50	45.91	45.44	1.23%	484,297
Dec 10, 2025	44.96	45.50	44.87	45.35	44.88	0.82%	938,805
Dec 9, 2025	44.88	45.30	44.81	44.98	44.51	0.87%	481,014
Dec 8, 2025	45.04	45.08	44.51	44.59	44.13	-1.09%	584,418
Dec 5, 2025	44.97	45.32	44.81	45.08	44.61	0.13%	868,175
Dec 4, 2025	45.62	45.95	44.93	45.02	44.55	-1.90%	484,352
Dec 3, 2025	46.47	46.74	45.78	45.89	45.42	-1.01%	482,322
Dec 2, 2025	47.45	47.62	46.35	46.36	45.88	-1.88%	447,688
Dec 1, 2025	47.89	48.19	46.94	47.25	46.76	-1.73%	557,193
Nov 28, 2025	47.98	48.19	47.75	48.08	47.58	0.42%	306,489
Nov 26, 2025	47.76	48.00	47.62	47.88	47.38	-	593,590
Nov 25, 2025	48.45	48.79	47.83	47.88	47.38	-0.85%	528,765