New Jersey Resources Corporation (NJR)

NYSE: NJR · Real-Time Price · USD

54.10

+0.76 (1.42%)

At close: Sep 1, 2026, 4:00 PM EDT

54.10

0.00 (0.00%)

After-hours: Sep 1, 2026, 4:20 PM EDT

New Jersey Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	53.65	54.31	53.42	54.10	54.10	1.42%	523,474
Aug 31, 2026	53.25	53.63	53.00	53.34	53.34	-0.49%	586,827
Aug 28, 2026	54.12	54.12	53.25	53.60	53.60	-0.33%	426,183
Aug 27, 2026	53.88	54.09	53.36	53.78	53.78	-1.30%	441,248
Aug 26, 2026	53.75	54.65	53.75	54.49	54.49	1.26%	542,095
Aug 25, 2026	53.82	53.92	53.33	53.81	53.81	0.13%	436,643
Aug 24, 2026	53.80	53.80	53.23	53.74	53.74	0.41%	362,608
Aug 21, 2026	54.86	54.98	53.47	53.52	53.52	-2.41%	918,645
Aug 20, 2026	54.99	55.52	54.79	54.84	54.84	-0.44%	353,747
Aug 19, 2026	55.26	56.12	55.07	55.08	55.08	-0.79%	553,292
Aug 18, 2026	55.69	56.40	55.36	55.52	55.52	1.00%	848,244
Aug 17, 2026	55.37	55.75	54.59	54.97	54.97	-1.13%	432,103
Aug 14, 2026	55.35	55.81	55.35	55.60	55.60	0.11%	386,067
Aug 13, 2026	55.64	56.03	55.39	55.54	55.54	0.33%	433,369
Aug 12, 2026	54.70	55.36	54.62	55.36	55.36	1.13%	505,184
Aug 11, 2026	54.13	54.88	53.63	54.74	54.74	1.97%	842,318
Aug 10, 2026	54.61	54.76	53.62	53.68	53.68	-2.44%	665,978
Aug 7, 2026	54.05	55.19	53.95	55.02	55.02	1.01%	576,949
Aug 6, 2026	56.31	56.31	54.44	54.47	54.47	-1.68%	1,035,241
Aug 5, 2026	56.12	56.82	54.92	55.40	55.40	-3.47%	1,221,216
Aug 4, 2026	56.86	57.87	55.69	57.39	57.39	-1.19%	1,159,583
Aug 3, 2026	57.73	58.55	57.66	58.08	58.08	0.33%	745,742
Jul 31, 2026	58.17	58.62	57.73	57.89	57.89	-1.18%	818,819
Jul 30, 2026	59.90	59.95	58.42	58.58	58.58	-1.46%	402,055
Jul 29, 2026	60.09	60.46	58.99	59.45	59.45	-0.68%	570,083
Jul 28, 2026	60.21	60.86	59.78	59.86	59.86	0.57%	577,210
Jul 27, 2026	59.86	60.32	59.48	59.52	59.52	-0.88%	559,357
Jul 24, 2026	58.76	60.32	58.76	60.05	60.05	1.08%	387,556
Jul 23, 2026	58.36	59.63	58.30	59.41	59.41	0.90%	567,610
Jul 22, 2026	58.03	59.09	58.03	58.88	58.88	0.82%	574,539
Jul 21, 2026	58.14	58.43	57.44	58.40	58.40	-0.27%	770,847
Jul 20, 2026	58.65	59.11	58.19	58.56	58.56	-0.07%	520,237
Jul 17, 2026	60.05	60.69	58.49	58.60	58.60	-1.16%	627,658
Jul 16, 2026	58.15	59.30	58.09	59.29	59.29	2.38%	575,784
Jul 15, 2026	59.13	59.13	57.81	57.91	57.91	-1.45%	603,537
Jul 14, 2026	59.48	59.59	58.73	58.76	58.76	-0.76%	415,995
Jul 13, 2026	58.63	59.46	57.59	59.21	59.21	1.44%	451,483
Jul 10, 2026	57.84	58.52	57.84	58.37	58.37	0.85%	404,521
Jul 9, 2026	57.09	58.17	57.09	57.88	57.88	0.49%	486,491
Jul 8, 2026	57.72	58.23	57.35	57.60	57.60	0.23%	513,907
Jul 7, 2026	56.87	58.35	56.87	57.47	57.47	2.15%	514,352
Jul 6, 2026	57.31	58.00	56.15	56.26	56.26	-2.14%	467,659
Jul 2, 2026	56.56	57.51	56.51	57.49	57.49	2.30%	675,307
Jul 1, 2026	55.94	56.52	55.94	56.20	56.20	0.29%	944,938
Jun 30, 2026	56.83	57.05	55.99	56.04	56.04	-1.56%	865,869
Jun 29, 2026	57.95	57.95	56.50	56.93	56.93	-1.18%	651,930
Jun 26, 2026	57.15	57.65	56.70	57.61	57.61	1.60%	2,419,078
Jun 25, 2026	56.87	57.19	56.28	56.70	56.70	0.25%	635,687
Jun 24, 2026	56.80	56.84	55.54	56.56	56.56	0.62%	764,128
Jun 23, 2026	54.27	56.44	54.27	56.21	56.21	2.55%	719,034