New Jersey Resources Corporation (NJR)

New Jersey Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	55.73	55.77	54.96	55.68	55.20	-0.54%	548,826
Apr 16, 2026	55.67	56.01	55.41	55.98	55.50	0.09%	301,846
Apr 15, 2026	55.67	56.11	55.22	55.93	55.45	-0.29%	413,804
Apr 14, 2026	55.58	56.23	55.09	56.09	55.61	0.20%	346,355
Apr 13, 2026	56.92	56.92	55.70	55.98	55.50	-1.72%	365,566
Apr 10, 2026	57.34	57.34	56.82	56.96	56.47	-1.04%	361,002
Apr 9, 2026	57.01	57.70	57.01	57.56	57.06	0.84%	513,177
Apr 8, 2026	56.16	57.14	55.89	57.08	56.59	0.67%	694,312
Apr 7, 2026	56.06	56.93	55.50	56.70	56.21	1.54%	557,584
Apr 6, 2026	55.72	56.12	55.58	55.84	55.36	-0.21%	334,654
Apr 2, 2026	55.25	56.00	55.17	55.96	55.48	1.76%	407,483
Apr 1, 2026	54.10	55.23	54.10	54.99	54.51	0.13%	597,739
Mar 31, 2026	55.70	55.71	54.30	54.92	54.45	-0.94%	667,039

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.