New Jersey Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	57.34	57.34	56.87	57.07	-	-0.85%	106,779
Apr 9, 2026	57.01	57.70	57.01	57.56	57.56	0.84%	393,790
Apr 8, 2026	56.16	57.14	55.89	57.08	57.08	0.67%	694,305
Apr 7, 2026	56.06	56.93	55.50	56.70	56.70	1.54%	519,323
Apr 6, 2026	55.72	56.12	55.58	55.84	55.84	-0.21%	334,647
Apr 2, 2026	55.25	56.00	55.17	55.96	55.96	1.76%	407,480
Apr 1, 2026	54.10	55.23	54.10	54.99	54.99	0.13%	597,739
Mar 31, 2026	55.70	55.71	54.30	54.92	54.92	-0.94%	667,039
Mar 30, 2026	55.02	55.70	54.61	55.44	55.44	1.56%	556,637
Mar 27, 2026	54.93	54.99	54.47	54.59	54.59	-0.15%	454,448
Mar 26, 2026	54.28	54.74	54.04	54.67	54.67	1.02%	401,705
Mar 25, 2026	54.63	54.75	53.84	54.12	54.12	-0.17%	432,770
Mar 24, 2026	53.73	54.79	53.57	54.21	54.21	0.43%	464,091
Mar 23, 2026	52.17	54.47	52.17	53.98	53.98	2.12%	657,428
Mar 20, 2026	53.79	54.15	52.43	52.86	52.86	-1.73%	2,510,920
Mar 19, 2026	53.00	54.02	52.85	53.79	53.79	0.96%	506,283
Mar 18, 2026	53.90	54.11	53.12	53.28	53.28	-1.75%	497,569
Mar 17, 2026	55.10	55.18	54.14	54.23	54.23	-1.22%	465,993
Mar 16, 2026	55.43	55.43	54.86	54.90	54.90	-0.29%	365,008
Mar 13, 2026	54.89	55.18	54.35	55.06	55.06	1.36%	346,444
Mar 12, 2026	53.55	54.82	53.35	54.32	54.32	0.76%	416,334
Mar 11, 2026	53.54	54.06	53.23	53.91	53.91	-0.74%	365,878
Mar 10, 2026	54.06	55.03	53.94	54.31	53.84	-0.79%	547,705
Mar 9, 2026	54.46	54.90	53.98	54.74	54.26	0.39%	631,637
Mar 6, 2026	54.23	54.56	53.63	54.53	54.05	0.11%	530,112
Mar 5, 2026	54.83	54.89	54.18	54.47	53.99	-1.38%	413,498
Mar 4, 2026	55.16	55.49	54.48	55.23	54.75	-0.04%	581,073
Mar 3, 2026	54.14	55.32	53.51	55.25	54.77	1.39%	580,424
Mar 2, 2026	54.22	54.65	53.90	54.49	54.01	0.46%	419,477
Feb 27, 2026	53.69	54.59	53.18	54.24	53.77	1.27%	601,874
Feb 26, 2026	53.52	53.93	53.17	53.56	53.09	0.26%	350,990
Feb 25, 2026	53.55	53.55	52.65	53.42	52.95	-0.43%	410,985
Feb 24, 2026	53.50	53.75	52.91	53.65	53.18	0.51%	401,597
Feb 23, 2026	53.04	53.95	52.55	53.38	52.91	0.24%	445,033
Feb 20, 2026	53.24	53.44	52.51	53.25	52.78	0.72%	576,135
Feb 19, 2026	52.71	53.21	52.61	52.87	52.41	0.30%	543,231
Feb 18, 2026	54.07	54.07	52.65	52.71	52.25	-2.68%	655,948
Feb 17, 2026	54.50	54.70	53.94	54.16	53.69	-0.13%	457,611
Feb 13, 2026	53.69	54.28	53.50	54.23	53.76	0.91%	432,368
Feb 12, 2026	53.03	54.18	52.75	53.74	53.27	1.68%	491,981
Feb 11, 2026	52.53	52.93	52.20	52.85	52.39	0.72%	446,545
Feb 10, 2026	51.96	52.76	51.47	52.47	52.01	1.37%	556,932
Feb 9, 2026	52.30	52.40	51.43	51.76	51.31	-1.26%	510,262
Feb 6, 2026	53.19	53.65	52.39	52.42	51.96	-0.66%	972,917
Feb 5, 2026	51.80	52.98	51.80	52.77	52.31	1.74%	664,946
Feb 4, 2026	52.31	52.78	51.76	51.87	51.42	0.12%	852,775
Feb 3, 2026	51.13	52.31	50.47	51.81	51.36	3.52%	1,379,744
Feb 2, 2026	49.82	50.09	49.23	50.05	49.61	1.15%	709,998
Jan 30, 2026	49.04	49.60	48.68	49.48	49.05	0.45%	1,180,862
Jan 29, 2026	48.89	49.35	48.56	49.26	48.83	1.15%	679,988