New Jersey Resources Corporation (NJR)

New Jersey Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	55.35	56.45	55.16	56.31	56.31	1.64%	1,075,944
Apr 29, 2026	55.92	56.22	55.27	55.40	55.40	-1.44%	451,350
Apr 28, 2026	56.63	56.70	55.82	56.21	56.21	0.77%	501,678
Apr 27, 2026	55.96	56.59	55.71	55.78	55.78	-0.07%	472,031
Apr 24, 2026	56.29	56.62	55.46	55.82	55.82	-1.20%	625,756
Apr 23, 2026	55.65	56.76	55.57	56.50	56.50	2.41%	427,180
Apr 22, 2026	55.31	55.41	54.88	55.17	55.17	0.11%	398,498
Apr 21, 2026	55.75	55.75	54.96	55.11	55.11	-0.86%	360,591
Apr 20, 2026	55.65	56.30	55.40	55.59	55.59	-0.16%	345,195
Apr 17, 2026	55.73	55.77	54.96	55.68	55.68	-0.54%	548,826
Apr 16, 2026	55.67	56.01	55.41	55.98	55.98	0.09%	301,823
Apr 15, 2026	55.67	56.11	55.22	55.93	55.93	-0.29%	413,802
Apr 14, 2026	55.58	56.23	55.09	56.09	56.09	0.20%	346,307
Apr 13, 2026	56.92	56.92	55.70	55.98	55.98	-1.72%	365,566
Apr 10, 2026	57.34	57.34	56.82	56.96	56.96	-1.04%	361,002
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

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.