New Jersey Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	54.37	55.34	53.33	54.81	54.81	-0.54%	1,167,901
Jun 18, 2026	55.00	55.58	53.96	55.11	55.11	-0.31%	2,189,220
Jun 17, 2026	54.26	55.30	54.06	55.28	55.28	0.97%	1,102,175
Jun 16, 2026	54.13	55.36	54.13	54.75	54.75	0.35%	493,145
Jun 15, 2026	54.38	54.88	53.95	54.56	54.56	-0.96%	420,414
Jun 12, 2026	54.63	55.59	54.53	55.09	55.09	1.12%	492,891
Jun 11, 2026	55.67	56.23	54.46	54.48	54.48	-1.54%	612,061
Jun 10, 2026	55.32	55.94	54.82	55.33	55.33	1.59%	549,791
Jun 9, 2026	54.82	55.89	54.48	54.94	54.47	0.92%	618,654
Jun 8, 2026	55.04	55.44	54.38	54.44	53.97	-1.75%	474,819
Jun 5, 2026	55.09	55.97	54.86	55.41	54.93	1.46%	797,010
Jun 4, 2026	54.35	55.20	54.11	54.61	54.14	1.43%	652,744
Jun 3, 2026	54.11	54.68	53.80	53.84	53.37	-0.41%	594,850
Jun 2, 2026	53.42	54.62	52.96	54.06	53.59	0.75%	463,537
Jun 1, 2026	54.78	54.98	53.65	53.66	53.20	-2.88%	428,405
May 29, 2026	55.41	55.72	55.11	55.25	54.77	-0.56%	562,568
May 28, 2026	56.67	57.11	55.54	55.56	55.08	-2.11%	498,384
May 27, 2026	57.40	57.65	56.58	56.76	56.27	-1.34%	449,932
May 26, 2026	57.18	57.77	54.35	57.53	57.03	0.45%	510,145
May 22, 2026	57.15	57.40	56.37	57.27	56.77	0.16%	490,283
May 21, 2026	57.21	57.63	56.93	57.18	56.69	-0.38%	631,028
May 20, 2026	58.24	58.50	57.39	57.40	56.90	-1.36%	610,392
May 19, 2026	57.61	58.57	57.15	58.19	57.69	0.99%	658,954
May 18, 2026	57.73	58.22	57.45	57.62	57.12	0.51%	518,396
May 15, 2026	57.87	57.87	56.95	57.33	56.83	-0.81%	571,280
May 14, 2026	57.49	57.91	57.31	57.80	57.30	1.07%	558,782
May 13, 2026	56.67	57.31	56.23	57.19	56.70	0.40%	565,065
May 12, 2026	56.31	57.05	55.59	56.96	56.47	2.04%	539,408
May 11, 2026	55.88	56.06	55.46	55.82	55.34	0.49%	380,418
May 8, 2026	55.86	56.54	55.41	55.55	55.07	0.04%	597,126
May 7, 2026	54.92	55.69	54.44	55.53	55.05	1.22%	595,452
May 6, 2026	55.79	55.83	54.45	54.86	54.39	-2.02%	593,684
May 5, 2026	57.79	57.85	55.94	55.99	55.51	-0.20%	948,620
May 4, 2026	55.48	56.38	55.48	56.10	55.61	0.18%	574,542
May 1, 2026	56.33	56.83	55.90	56.00	55.52	-0.55%	612,529
Apr 30, 2026	55.35	56.45	55.16	56.31	55.82	1.64%	1,092,278
Apr 29, 2026	55.92	56.22	55.27	55.40	54.92	-1.44%	457,247
Apr 28, 2026	56.63	56.70	55.82	56.21	55.72	0.77%	501,678
Apr 27, 2026	55.96	56.59	55.71	55.78	55.30	-0.07%	489,486
Apr 24, 2026	56.29	56.62	55.46	55.82	55.34	-1.20%	625,767
Apr 23, 2026	55.65	56.76	55.57	56.50	56.01	2.41%	427,200
Apr 22, 2026	55.31	55.41	54.88	55.17	54.69	0.11%	402,358
Apr 21, 2026	55.75	55.75	54.96	55.11	54.63	-0.86%	364,203
Apr 20, 2026	55.65	56.30	55.40	55.59	55.11	-0.16%	345,196