New Jersey Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	53.71	53.71	52.97	53.21	53.21	0.19%	849,887
Oct 29, 2026	53.18	53.37	52.80	53.11	53.11	0.64%	569,944
Oct 28, 2026	53.01	53.26	52.58	52.77	52.77	-0.66%	627,842
Oct 27, 2026	53.09	53.29	52.87	53.12	53.12	-0.13%	531,749
Oct 26, 2026	53.03	53.42	52.25	53.19	53.19	0.06%	554,894
Oct 23, 2026	53.58	53.68	52.91	53.16	53.16	-0.88%	497,216
Oct 22, 2026	52.50	53.75	52.36	53.63	53.63	2.94%	552,925
Oct 21, 2026	52.14	52.24	51.82	52.10	52.10	0.15%	580,920
Oct 20, 2026	51.54	52.10	51.39	52.02	52.02	1.64%	559,347
Oct 19, 2026	52.04	52.30	51.03	51.18	51.18	-1.94%	569,711
Oct 16, 2026	52.01	52.48	51.37	52.19	52.19	1.28%	794,911
Oct 15, 2026	52.65	52.65	51.30	51.53	51.53	-0.66%	553,395
Oct 14, 2026	51.77	52.09	51.45	51.87	51.87	0.04%	827,942
Oct 13, 2026	52.31	52.44	51.29	51.85	51.85	-0.06%	746,674
Oct 12, 2026	51.33	51.96	51.24	51.88	51.88	1.31%	469,583
Oct 9, 2026	50.85	51.72	50.60	51.21	51.21	0.39%	566,090
Oct 8, 2026	50.97	51.34	50.76	51.01	51.01	0.10%	680,879
Oct 7, 2026	51.51	51.77	50.90	50.96	50.96	-1.14%	607,894
Oct 6, 2026	51.55	51.62	51.00	51.55	51.55	1.30%	493,832
Oct 5, 2026	51.48	51.48	50.64	50.89	50.89	-1.36%	1,015,020
Oct 2, 2026	51.27	52.08	51.16	51.59	51.59	0.86%	775,074
Oct 1, 2026	50.42	51.17	49.75	51.15	51.15	1.09%	831,294
Sep 30, 2026	50.94	51.15	50.46	50.60	50.60	-0.45%	818,459
Sep 29, 2026	50.12	51.01	50.00	50.83	50.83	0.85%	642,945
Sep 28, 2026	50.74	50.74	49.94	50.40	50.40	-0.41%	709,800
Sep 25, 2026	51.00	51.11	50.25	50.61	50.61	-0.88%	1,452,498
Sep 24, 2026	51.93	51.93	50.91	51.06	51.06	-1.28%	833,147
Sep 23, 2026	53.02	53.28	52.00	52.22	51.72	-0.95%	603,061
Sep 22, 2026	52.91	53.33	52.33	52.72	52.22	-0.38%	590,361
Sep 21, 2026	53.92	53.92	52.88	52.92	52.41	-0.75%	635,913
Sep 18, 2026	53.88	53.88	52.68	53.32	52.81	-0.28%	1,886,349
Sep 17, 2026	54.32	54.32	53.46	53.47	52.96	-0.06%	737,212
Sep 16, 2026	53.77	54.04	53.30	53.50	52.99	0.43%	782,973
Sep 15, 2026	53.27	53.41	52.70	53.27	52.76	0.32%	688,234
Sep 14, 2026	53.69	53.94	53.05	53.10	52.59	-0.11%	582,467
Sep 11, 2026	53.75	54.00	52.95	53.16	52.65	-0.34%	658,434
Sep 10, 2026	53.84	54.00	52.94	53.34	52.83	-0.26%	607,327
Sep 9, 2026	54.22	54.49	53.05	53.48	52.97	-0.96%	528,801
Sep 8, 2026	53.31	54.20	53.31	54.00	53.48	1.12%	435,318
Sep 4, 2026	54.14	54.14	53.21	53.40	52.89	-0.60%	551,600
Sep 3, 2026	53.92	54.12	53.59	53.72	53.21	0.15%	397,897
Sep 2, 2026	54.13	54.13	53.19	53.64	53.13	-0.85%	571,293
Sep 1, 2026	53.65	54.31	53.42	54.10	53.58	1.42%	535,176
Aug 31, 2026	53.25	53.63	53.00	53.34	52.83	-0.49%	596,843
Aug 28, 2026	54.12	54.12	53.25	53.60	53.09	-0.33%	426,186
Aug 27, 2026	53.88	54.09	53.36	53.78	53.27	-1.30%	441,340
Aug 26, 2026	53.75	54.65	53.75	54.49	53.97	1.26%	542,107
Aug 25, 2026	53.82	53.92	53.33	53.81	53.29	0.13%	436,643
Aug 24, 2026	53.80	53.80	53.23	53.74	53.23	0.41%	407,751
Aug 21, 2026	54.86	54.98	53.47	53.52	53.01	-2.41%	918,645