New Jersey Resources Corporation (NJR)
NYSE: NJR · Real-Time Price · USD
46.18
-0.37 (-0.79%)
Oct 8, 2025, 2:02 PM EDT - Market open
New Jersey Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 46.75 | 46.75 | 45.55 | 46.04 | - | -1.10% | 145,350 |
| Oct 7, 2025 | 46.44 | 47.02 | 46.28 | 46.55 | 46.55 | 0.26% | 439,996 |
| Oct 6, 2025 | 47.09 | 47.21 | 46.30 | 46.43 | 46.43 | -1.17% | 547,872 |
| Oct 3, 2025 | 47.07 | 47.38 | 46.95 | 46.98 | 46.98 | -0.15% | 553,567 |
| Oct 2, 2025 | 47.49 | 47.52 | 46.90 | 47.05 | 47.05 | -1.30% | 570,960 |
| Oct 1, 2025 | 48.17 | 48.22 | 47.67 | 47.67 | 47.67 | -1.00% | 601,064 |
| Sep 30, 2025 | 47.92 | 48.30 | 47.79 | 48.15 | 48.15 | 0.33% | 591,840 |
| Sep 29, 2025 | 47.68 | 48.00 | 47.40 | 47.99 | 47.99 | 0.44% | 518,769 |
| Sep 26, 2025 | 47.47 | 47.92 | 47.39 | 47.78 | 47.78 | 1.06% | 536,920 |
| Sep 25, 2025 | 47.59 | 47.74 | 47.19 | 47.28 | 47.28 | -0.19% | 619,783 |
| Sep 24, 2025 | 47.33 | 47.55 | 46.94 | 47.37 | 47.37 | 0.23% | 584,655 |
| Sep 23, 2025 | 46.40 | 47.34 | 46.32 | 47.26 | 47.26 | 1.50% | 552,656 |
| Sep 22, 2025 | 46.46 | 46.70 | 46.29 | 46.56 | 46.56 | -0.79% | 851,950 |
| Sep 19, 2025 | 47.06 | 47.11 | 46.59 | 46.93 | 46.46 | 0.17% | 1,269,911 |
| Sep 18, 2025 | 46.24 | 47.06 | 46.17 | 46.85 | 46.38 | 0.95% | 596,862 |
| Sep 17, 2025 | 46.30 | 46.95 | 46.06 | 46.41 | 45.94 | 0.78% | 541,066 |
| Sep 16, 2025 | 46.97 | 46.99 | 46.04 | 46.05 | 45.59 | -2.37% | 709,996 |
| Sep 15, 2025 | 47.19 | 47.57 | 47.05 | 47.17 | 46.69 | -0.06% | 782,691 |
| Sep 12, 2025 | 47.19 | 47.40 | 47.03 | 47.20 | 46.72 | -0.42% | 409,549 |
| Sep 11, 2025 | 46.82 | 47.46 | 46.70 | 47.40 | 46.92 | 1.13% | 581,538 |
| Sep 10, 2025 | 46.40 | 46.92 | 46.28 | 46.87 | 46.40 | 0.75% | 549,405 |
| Sep 9, 2025 | 46.35 | 46.74 | 46.17 | 46.52 | 46.05 | 0.56% | 527,012 |
| Sep 8, 2025 | 47.00 | 47.15 | 46.09 | 46.26 | 45.79 | -1.68% | 416,158 |
| Sep 5, 2025 | 46.84 | 47.20 | 46.58 | 47.05 | 46.58 | 0.43% | 469,563 |
| Sep 4, 2025 | 47.10 | 47.10 | 46.17 | 46.85 | 46.38 | 0.04% | 699,584 |
| Sep 3, 2025 | 47.07 | 47.31 | 46.68 | 46.83 | 46.36 | -0.87% | 411,622 |
| Sep 2, 2025 | 47.07 | 47.52 | 47.07 | 47.24 | 46.76 | -0.11% | 566,491 |
| Aug 29, 2025 | 47.12 | 47.41 | 47.06 | 47.29 | 46.81 | 0.42% | 574,151 |
| Aug 28, 2025 | 47.29 | 47.35 | 46.75 | 47.09 | 46.61 | -0.70% | 558,288 |
| Aug 27, 2025 | 46.79 | 47.49 | 46.54 | 47.42 | 46.94 | 1.54% | 722,965 |
| Aug 26, 2025 | 47.22 | 47.36 | 46.66 | 46.70 | 46.23 | -1.31% | 908,729 |
| Aug 25, 2025 | 47.69 | 47.85 | 47.32 | 47.32 | 46.84 | -1.23% | 482,928 |
| Aug 22, 2025 | 47.19 | 48.01 | 47.19 | 47.91 | 47.43 | 1.91% | 492,188 |
| Aug 21, 2025 | 46.98 | 47.18 | 46.90 | 47.01 | 46.54 | 0.06% | 379,384 |
| Aug 20, 2025 | 47.11 | 47.59 | 46.71 | 46.98 | 46.51 | 0.43% | 457,972 |
| Aug 19, 2025 | 46.31 | 46.79 | 46.29 | 46.78 | 46.31 | 1.17% | 403,978 |
| Aug 18, 2025 | 46.98 | 47.12 | 46.20 | 46.24 | 45.77 | -1.55% | 538,239 |
| Aug 15, 2025 | 47.26 | 47.49 | 46.61 | 46.97 | 46.50 | -1.09% | 756,465 |
| Aug 14, 2025 | 47.64 | 47.69 | 47.14 | 47.49 | 47.01 | -0.36% | 666,882 |
| Aug 13, 2025 | 47.64 | 47.90 | 47.29 | 47.66 | 47.18 | 0.21% | 525,326 |
| Aug 12, 2025 | 47.53 | 47.69 | 46.92 | 47.56 | 47.08 | 0.76% | 526,780 |
| Aug 11, 2025 | 47.04 | 47.23 | 46.94 | 47.20 | 46.72 | 0.51% | 486,163 |
| Aug 8, 2025 | 47.43 | 47.45 | 46.77 | 46.96 | 46.49 | -0.55% | 709,306 |
| Aug 7, 2025 | 46.55 | 47.37 | 46.38 | 47.22 | 46.74 | 1.50% | 695,779 |
| Aug 6, 2025 | 46.64 | 47.04 | 46.24 | 46.52 | 46.05 | -0.30% | 690,043 |
| Aug 5, 2025 | 45.97 | 46.70 | 45.65 | 46.66 | 46.19 | 0.97% | 935,035 |
| Aug 4, 2025 | 45.88 | 46.50 | 45.88 | 46.21 | 45.74 | 0.98% | 803,713 |
| Aug 1, 2025 | 46.16 | 46.20 | 45.51 | 45.76 | 45.30 | -0.33% | 749,417 |
| Jul 31, 2025 | 45.46 | 46.06 | 45.44 | 45.91 | 45.45 | 0.15% | 712,330 |
| Jul 30, 2025 | 45.65 | 46.19 | 45.63 | 45.84 | 45.38 | 0.70% | 706,244 |