New Jersey Resources Corporation (NJR)
NYSE: NJR · Real-Time Price · USD
46.23
+0.32 (0.70%)
At close: Jul 16, 2025, 4:00 PM
46.23
0.00 (0.00%)
After-hours: Jul 16, 2025, 4:10 PM EDT
New Jersey Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 45.87 | 46.45 | 45.87 | 46.30 | - | 0.85% | 302,697 |
| Jul 15, 2025 | 46.20 | 46.44 | 45.73 | 45.91 | 45.91 | -0.71% | 826,554 |
| Jul 14, 2025 | 45.69 | 46.28 | 45.64 | 46.24 | 46.24 | 1.12% | 512,545 |
| Jul 11, 2025 | 45.95 | 46.02 | 45.42 | 45.73 | 45.73 | -0.61% | 560,913 |
| Jul 10, 2025 | 45.54 | 46.22 | 45.28 | 46.01 | 46.01 | 0.59% | 625,620 |
| Jul 9, 2025 | 45.39 | 45.85 | 45.15 | 45.74 | 45.74 | 0.95% | 580,287 |
| Jul 8, 2025 | 44.80 | 45.51 | 44.62 | 45.31 | 45.31 | 0.27% | 557,449 |
| Jul 7, 2025 | 45.14 | 45.81 | 44.97 | 45.19 | 45.19 | -0.42% | 576,086 |
| Jul 3, 2025 | 45.34 | 45.45 | 45.13 | 45.38 | 45.38 | 0.73% | 264,628 |
| Jul 2, 2025 | 45.25 | 45.28 | 44.63 | 45.05 | 45.05 | -0.42% | 667,877 |
| Jul 1, 2025 | 44.64 | 45.69 | 44.51 | 45.24 | 45.24 | 0.94% | 736,498 |
| Jun 30, 2025 | 44.70 | 44.91 | 44.38 | 44.82 | 44.82 | 0.31% | 815,114 |
| Jun 27, 2025 | 44.87 | 45.33 | 44.65 | 44.68 | 44.68 | -0.62% | 1,350,544 |
| Jun 26, 2025 | 44.49 | 45.00 | 44.49 | 44.96 | 44.96 | 1.26% | 685,081 |
| Jun 25, 2025 | 45.01 | 45.01 | 44.07 | 44.40 | 44.40 | -1.62% | 532,705 |
| Jun 24, 2025 | 45.01 | 45.33 | 44.97 | 45.13 | 45.13 | -0.33% | 510,973 |
| Jun 23, 2025 | 44.49 | 45.29 | 44.49 | 45.28 | 45.28 | 2.24% | 480,320 |
| Jun 20, 2025 | 44.26 | 44.53 | 44.16 | 44.29 | 44.29 | 0.14% | 936,453 |
| Jun 18, 2025 | 44.34 | 44.43 | 44.09 | 44.23 | 44.23 | -0.09% | 447,118 |
| Jun 17, 2025 | 44.30 | 44.46 | 43.80 | 44.27 | 44.27 | -0.27% | 593,866 |
| Jun 16, 2025 | 44.73 | 44.94 | 44.18 | 44.39 | 44.39 | -0.54% | 541,222 |
| Jun 13, 2025 | 44.85 | 44.91 | 44.48 | 44.63 | 44.63 | -0.56% | 815,473 |
| Jun 12, 2025 | 44.75 | 44.93 | 44.54 | 44.88 | 44.88 | 0.22% | 559,270 |
| Jun 11, 2025 | 44.94 | 45.12 | 44.64 | 44.78 | 44.78 | -0.29% | 755,964 |
| Jun 10, 2025 | 44.68 | 45.05 | 44.46 | 44.91 | 44.91 | -0.02% | 488,544 |
| Jun 9, 2025 | 44.72 | 45.04 | 44.45 | 44.92 | 44.47 | 0.45% | 578,200 |
| Jun 6, 2025 | 44.96 | 44.96 | 44.41 | 44.72 | 44.28 | 0.16% | 432,993 |
| Jun 5, 2025 | 44.76 | 44.76 | 44.18 | 44.65 | 44.21 | -0.27% | 528,504 |
| Jun 4, 2025 | 45.76 | 45.85 | 44.73 | 44.77 | 44.33 | -2.78% | 524,190 |
| Jun 3, 2025 | 45.88 | 46.18 | 45.48 | 46.05 | 45.59 | 0.52% | 895,629 |
| Jun 2, 2025 | 45.60 | 46.03 | 45.39 | 45.81 | 45.36 | -0.17% | 591,599 |
| May 30, 2025 | 45.74 | 45.98 | 45.48 | 45.89 | 45.44 | 0.37% | 605,643 |
| May 29, 2025 | 45.20 | 45.74 | 45.16 | 45.72 | 45.27 | 0.93% | 518,158 |
| May 28, 2025 | 46.07 | 46.12 | 45.29 | 45.30 | 44.85 | -1.95% | 460,294 |
| May 27, 2025 | 45.99 | 46.31 | 45.66 | 46.20 | 45.74 | 1.01% | 464,625 |
| May 23, 2025 | 45.72 | 45.98 | 45.29 | 45.74 | 45.29 | 0.59% | 431,934 |
| May 22, 2025 | 45.70 | 45.87 | 45.08 | 45.47 | 45.02 | -1.26% | 501,040 |
| May 21, 2025 | 46.68 | 46.68 | 45.87 | 46.05 | 45.59 | -1.48% | 498,553 |
| May 20, 2025 | 46.98 | 47.22 | 46.67 | 46.74 | 46.28 | -0.72% | 886,451 |
| May 19, 2025 | 46.56 | 47.11 | 46.45 | 47.08 | 46.61 | 1.01% | 510,016 |
| May 16, 2025 | 46.25 | 46.63 | 46.17 | 46.61 | 46.15 | 0.80% | 616,812 |
| May 15, 2025 | 45.84 | 46.33 | 45.42 | 46.24 | 45.78 | 1.63% | 585,255 |
| May 14, 2025 | 46.04 | 46.10 | 45.04 | 45.50 | 45.05 | -1.47% | 653,086 |
| May 13, 2025 | 46.32 | 46.52 | 45.89 | 46.18 | 45.72 | -0.24% | 645,615 |
| May 12, 2025 | 47.28 | 47.45 | 46.15 | 46.29 | 45.83 | -2.09% | 886,881 |
| May 9, 2025 | 47.99 | 48.18 | 47.06 | 47.28 | 46.81 | -1.46% | 648,328 |
| May 8, 2025 | 48.99 | 49.11 | 47.91 | 47.98 | 47.50 | -1.70% | 524,643 |
| May 7, 2025 | 48.72 | 49.06 | 48.41 | 48.81 | 48.33 | 0.14% | 1,025,824 |
| May 6, 2025 | 50.30 | 50.77 | 48.56 | 48.74 | 48.26 | -0.73% | 1,035,375 |
| May 5, 2025 | 49.47 | 49.60 | 48.83 | 49.10 | 48.61 | -0.85% | 564,143 |