New Jersey Resources Corporation (NJR)

New Jersey Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	48.59	48.83	48.06	48.29	47.79	-1.11%	696,650
Nov 21, 2025	48.38	49.32	48.08	48.83	48.32	1.64%	1,064,727
Nov 20, 2025	45.50	48.26	45.45	48.04	47.54	4.10%	1,117,027
Nov 19, 2025	46.17	46.61	46.00	46.15	45.67	-0.50%	955,199
Nov 18, 2025	46.77	46.92	46.18	46.38	45.90	-0.32%	637,519
Nov 17, 2025	46.92	46.97	46.40	46.53	46.05	-0.19%	500,254
Nov 14, 2025	46.71	46.89	46.16	46.62	46.14	-	641,490
Nov 13, 2025	45.89	46.68	45.85	46.62	46.14	1.28%	543,817
Nov 12, 2025	46.15	46.18	45.86	46.03	45.55	-0.24%	370,152
Nov 11, 2025	45.75	46.19	45.60	46.14	45.66	1.05%	347,762
Nov 10, 2025	45.56	45.94	45.21	45.66	45.19	-0.20%	418,186
Nov 7, 2025	45.29	45.94	45.20	45.75	45.28	1.24%	540,830
Nov 6, 2025	44.82	45.41	44.74	45.19	44.72	1.25%	684,636
Nov 5, 2025	44.71	44.91	44.51	44.63	44.17	-0.49%	416,343
Nov 4, 2025	44.32	44.87	43.72	44.85	44.39	1.63%	622,962
Nov 3, 2025	44.00	44.42	43.46	44.13	43.67	-0.38%	755,321
Oct 31, 2025	44.41	44.50	44.02	44.30	43.84	-1.05%	649,206
Oct 30, 2025	44.40	44.90	44.32	44.77	44.31	1.08%	537,753
Oct 29, 2025	45.39	45.62	44.11	44.29	43.83	-2.47%	852,001
Oct 28, 2025	45.56	45.56	45.05	45.41	44.94	-0.66%	551,107
Oct 27, 2025	45.89	45.95	45.46	45.71	45.24	-0.74%	491,706
Oct 24, 2025	46.39	46.39	45.84	46.05	45.57	-0.30%	394,848
Oct 23, 2025	46.34	46.34	45.32	46.19	45.71	0.06%	909,421
Oct 22, 2025	46.34	46.43	45.80	46.16	45.68	0.15%	516,745
Oct 21, 2025	47.05	47.05	46.03	46.09	45.61	-2.00%	524,023
Oct 20, 2025	46.85	47.12	46.49	47.03	46.54	0.71%	370,483
Oct 17, 2025	46.51	46.72	46.32	46.70	46.22	0.62%	434,257

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.