New Jersey Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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
Mar 30, 2026	55.02	55.70	54.61	55.44	54.96	1.56%	556,652
Mar 27, 2026	54.93	54.99	54.47	54.59	54.12	-0.15%	454,448
Mar 26, 2026	54.28	54.74	54.04	54.67	54.20	1.02%	401,735
Mar 25, 2026	54.63	54.75	53.84	54.12	53.65	-0.17%	432,770
Mar 24, 2026	53.73	54.79	53.57	54.21	53.74	0.43%	464,091
Mar 23, 2026	52.17	54.47	52.17	53.98	53.51	2.12%	657,840
Mar 20, 2026	53.79	54.15	52.43	52.86	52.40	-1.73%	2,586,491
Mar 19, 2026	53.00	54.02	52.85	53.79	53.32	0.96%	506,283
Mar 18, 2026	53.90	54.11	53.12	53.28	52.82	-1.75%	497,591
Mar 17, 2026	55.10	55.18	54.14	54.23	53.76	-1.22%	465,993
Mar 16, 2026	55.43	55.43	54.86	54.90	54.43	-0.29%	365,008
Mar 13, 2026	54.89	55.18	54.35	55.06	54.58	1.36%	346,444
Mar 12, 2026	53.55	54.82	53.35	54.32	53.85	0.76%	416,349
Mar 11, 2026	53.54	54.06	53.23	53.91	53.44	0.14%	365,936
Mar 10, 2026	54.06	55.03	53.94	54.31	53.37	-0.79%	603,320
Mar 9, 2026	54.46	54.90	53.98	54.74	53.79	0.39%	631,637
Mar 6, 2026	54.23	54.56	53.63	54.53	53.59	0.11%	530,112
Mar 5, 2026	54.83	54.89	54.18	54.47	53.53	-1.38%	413,498
Mar 4, 2026	55.16	55.49	54.48	55.23	54.27	-0.04%	581,073
Mar 3, 2026	54.14	55.32	53.51	55.25	54.29	1.39%	580,424
Mar 2, 2026	54.22	54.65	53.90	54.49	53.55	0.46%	419,477
Feb 27, 2026	53.69	54.59	53.18	54.24	53.30	1.27%	601,874
Feb 26, 2026	53.52	53.93	53.17	53.56	52.63	0.26%	350,990
Feb 25, 2026	53.55	53.55	52.65	53.42	52.49	-0.43%	410,985
Feb 24, 2026	53.50	53.75	52.91	53.65	52.72	0.51%	401,597
Feb 23, 2026	53.04	53.95	52.55	53.38	52.46	0.24%	445,033
Feb 20, 2026	53.24	53.44	52.51	53.25	52.33	0.72%	576,135
Feb 19, 2026	52.71	53.21	52.61	52.87	51.95	0.30%	543,231
Feb 18, 2026	54.07	54.07	52.65	52.71	51.80	-2.68%	655,948
Feb 17, 2026	54.50	54.70	53.94	54.16	53.22	-0.13%	457,611
Feb 13, 2026	53.69	54.28	53.50	54.23	53.29	0.91%	432,368
Feb 12, 2026	53.03	54.18	52.75	53.74	52.81	1.68%	491,981
Feb 11, 2026	52.53	52.93	52.20	52.85	51.93	0.72%	446,545
Feb 10, 2026	51.96	52.76	51.47	52.47	51.56	1.37%	556,932
Feb 9, 2026	52.30	52.40	51.43	51.76	50.86	-1.26%	510,262
Feb 6, 2026	53.19	53.65	52.39	52.42	51.51	-0.66%	972,917
Feb 5, 2026	51.80	52.98	51.80	52.77	51.86	1.74%	664,946
Feb 4, 2026	52.31	52.78	51.76	51.87	50.97	0.12%	852,775
Feb 3, 2026	51.13	52.31	50.47	51.81	50.91	3.52%	1,379,744