New Jersey Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	57.21	57.63	56.93	57.18	57.18	-0.38%	611,957
May 20, 2026	58.24	58.50	57.39	57.40	57.40	-1.36%	591,500
May 19, 2026	57.61	58.57	57.15	58.19	58.19	0.99%	654,307
May 18, 2026	57.73	58.22	57.45	57.62	57.62	0.51%	506,101
May 15, 2026	57.87	57.87	56.95	57.33	57.33	-0.81%	571,280
May 14, 2026	57.49	57.91	57.31	57.80	57.80	1.07%	558,782
May 13, 2026	56.67	57.31	56.23	57.19	57.19	0.40%	565,065
May 12, 2026	56.31	57.05	55.59	56.96	56.96	2.04%	539,408
May 11, 2026	55.88	56.06	55.46	55.82	55.82	0.49%	380,418
May 8, 2026	55.86	56.54	55.41	55.55	55.55	0.04%	597,126
May 7, 2026	54.92	55.69	54.44	55.53	55.53	1.22%	595,452
May 6, 2026	55.79	55.83	54.45	54.86	54.86	-2.02%	593,684
May 5, 2026	57.79	57.85	55.94	55.99	55.99	-0.20%	948,620
May 4, 2026	55.48	56.38	55.48	56.10	56.10	0.18%	574,542
May 1, 2026	56.33	56.83	55.90	56.00	56.00	-0.55%	612,529
Apr 30, 2026	55.35	56.45	55.16	56.31	56.31	1.64%	1,092,278
Apr 29, 2026	55.92	56.22	55.27	55.40	55.40	-1.44%	457,247
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%	489,486
Apr 24, 2026	56.29	56.62	55.46	55.82	55.82	-1.20%	625,767
Apr 23, 2026	55.65	56.76	55.57	56.50	56.50	2.41%	427,200
Apr 22, 2026	55.31	55.41	54.88	55.17	55.17	0.11%	402,358
Apr 21, 2026	55.75	55.75	54.96	55.11	55.11	-0.86%	364,203
Apr 20, 2026	55.65	56.30	55.40	55.59	55.59	-0.16%	345,196
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%	301,846
Apr 15, 2026	55.67	56.11	55.22	55.93	55.93	-0.29%	413,804
Apr 14, 2026	55.58	56.23	55.09	56.09	56.09	0.20%	346,355
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%	513,177
Apr 8, 2026	56.16	57.14	55.89	57.08	57.08	0.67%	694,312
Apr 7, 2026	56.06	56.93	55.50	56.70	56.70	1.54%	557,584
Apr 6, 2026	55.72	56.12	55.58	55.84	55.84	-0.21%	334,654
Apr 2, 2026	55.25	56.00	55.17	55.96	55.96	1.76%	407,483
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%	556,652
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%	401,735
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%	657,840
Mar 20, 2026	53.79	54.15	52.43	52.86	52.86	-1.73%	2,586,491
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%	497,591
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%	416,349