New Jersey Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	472,031
Apr 24, 2026	56.29	56.62	55.46	55.82	55.82	-1.20%	625,756
Apr 23, 2026	55.65	56.76	55.57	56.50	56.50	2.41%	427,180
Apr 22, 2026	55.31	55.41	54.88	55.17	55.17	0.11%	398,498
Apr 21, 2026	55.75	55.75	54.96	55.11	55.11	-0.86%	360,591
Apr 20, 2026	55.65	56.30	55.40	55.59	55.59	-0.16%	345,195
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%	301,823
Apr 15, 2026	55.67	56.11	55.22	55.93	55.93	-0.29%	413,802
Apr 14, 2026	55.58	56.23	55.09	56.09	56.09	0.20%	346,307
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%	393,790
Apr 8, 2026	56.16	57.14	55.89	57.08	57.08	0.67%	694,305
Apr 7, 2026	56.06	56.93	55.50	56.70	56.70	1.54%	519,323
Apr 6, 2026	55.72	56.12	55.58	55.84	55.84	-0.21%	334,647
Apr 2, 2026	55.25	56.00	55.17	55.96	55.96	1.76%	407,480
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%	556,637
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%	401,705
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%	657,428
Mar 20, 2026	53.79	54.15	52.43	52.86	52.86	-1.73%	2,510,920
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%	497,569
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%	416,334
Mar 11, 2026	53.54	54.06	53.23	53.91	53.91	-0.74%	365,878
Mar 10, 2026	54.06	55.03	53.94	54.31	53.84	-0.79%	547,705
Mar 9, 2026	54.46	54.90	53.98	54.74	54.26	0.39%	631,637
Mar 6, 2026	54.23	54.56	53.63	54.53	54.05	0.11%	530,112
Mar 5, 2026	54.83	54.89	54.18	54.47	53.99	-1.38%	413,498
Mar 4, 2026	55.16	55.49	54.48	55.23	54.75	-0.04%	581,073
Mar 3, 2026	54.14	55.32	53.51	55.25	54.77	1.39%	580,424
Mar 2, 2026	54.22	54.65	53.90	54.49	54.01	0.46%	419,477
Feb 27, 2026	53.69	54.59	53.18	54.24	53.77	1.27%	601,874
Feb 26, 2026	53.52	53.93	53.17	53.56	53.09	0.26%	350,990
Feb 25, 2026	53.55	53.55	52.65	53.42	52.95	-0.43%	410,985
Feb 24, 2026	53.50	53.75	52.91	53.65	53.18	0.51%	401,597
Feb 23, 2026	53.04	53.95	52.55	53.38	52.91	0.24%	445,033
Feb 20, 2026	53.24	53.44	52.51	53.25	52.78	0.72%	576,135
Feb 19, 2026	52.71	53.21	52.61	52.87	52.41	0.30%	543,231
Feb 18, 2026	54.07	54.07	52.65	52.71	52.25	-2.68%	655,948
Feb 17, 2026	54.50	54.70	53.94	54.16	53.69	-0.13%	457,611
Feb 13, 2026	53.69	54.28	53.50	54.23	53.76	0.91%	432,368
Feb 12, 2026	53.03	54.18	52.75	53.74	53.27	1.68%	491,981
Feb 11, 2026	52.53	52.93	52.20	52.85	52.39	0.72%	446,545
Feb 10, 2026	51.96	52.76	51.47	52.47	52.01	1.37%	556,932
Feb 9, 2026	52.30	52.40	51.43	51.76	51.31	-1.26%	510,262
Feb 6, 2026	53.19	53.65	52.39	52.42	51.96	-0.66%	972,917
Feb 5, 2026	51.80	52.98	51.80	52.77	52.31	1.74%	664,946
Feb 4, 2026	52.31	52.78	51.76	51.87	51.42	0.12%	852,775
Feb 3, 2026	51.13	52.31	50.47	51.81	51.36	3.52%	1,379,744
Feb 2, 2026	49.82	50.09	49.23	50.05	49.61	1.15%	709,998
Jan 30, 2026	49.04	49.60	48.68	49.48	49.05	0.45%	1,180,862
Jan 29, 2026	48.89	49.35	48.56	49.26	48.83	1.15%	679,988
Jan 28, 2026	48.90	49.12	48.50	48.70	48.27	-0.49%	416,891
Jan 27, 2026	48.37	49.06	48.37	48.94	48.51	0.74%	358,606
Jan 26, 2026	48.24	48.97	48.10	48.58	48.16	1.36%	491,373
Jan 23, 2026	48.29	48.33	47.56	47.93	47.51	-0.83%	458,266
Jan 22, 2026	48.05	48.50	47.78	48.33	47.91	0.75%	647,318
Jan 21, 2026	48.27	48.43	47.29	47.97	47.55	-0.12%	499,077
Jan 20, 2026	48.05	48.26	47.29	48.03	47.61	-0.17%	459,319
Jan 16, 2026	47.25	48.27	47.24	48.11	47.69	1.18%	610,568
Jan 15, 2026	47.32	47.76	47.28	47.55	47.13	0.70%	408,075
Jan 14, 2026	47.15	47.55	47.04	47.22	46.81	0.55%	392,350
Jan 13, 2026	46.61	47.20	46.41	46.96	46.55	0.58%	378,123
Jan 12, 2026	46.32	46.94	46.19	46.69	46.28	0.47%	409,730
Jan 9, 2026	46.64	47.12	46.36	46.47	46.06	-0.21%	403,748
Jan 8, 2026	46.00	46.94	46.00	46.57	46.16	0.76%	423,595
Jan 7, 2026	46.08	46.30	45.67	46.22	45.82	0.90%	472,270
Jan 6, 2026	45.57	45.86	45.42	45.81	45.41	0.15%	524,013
Jan 5, 2026	45.70	45.85	44.64	45.74	45.34	-0.52%	583,506
Jan 2, 2026	46.03	46.26	45.44	45.98	45.58	-0.30%	424,734
Dec 31, 2025	46.30	46.45	46.01	46.12	45.72	-0.50%	433,958
Dec 30, 2025	46.38	46.59	46.32	46.35	45.94	-0.15%	309,030
Dec 29, 2025	46.27	46.65	46.01	46.42	46.01	0.80%	413,094
Dec 26, 2025	46.33	46.49	45.93	46.05	45.65	-0.63%	315,024
Dec 24, 2025	46.20	46.41	45.98	46.34	45.93	0.35%	272,405
Dec 23, 2025	46.44	46.65	46.14	46.18	45.78	-0.52%	539,172
Dec 22, 2025	46.05	46.47	45.88	46.42	46.01	0.24%	536,798
Dec 19, 2025	47.51	47.76	46.12	46.31	45.90	-3.02%	1,516,533
Dec 18, 2025	47.63	48.02	47.19	47.75	47.33	0.29%	716,188
Dec 17, 2025	47.22	47.91	46.94	47.61	47.19	2.81%	793,704
Dec 16, 2025	46.53	46.59	45.98	46.31	45.90	0.04%	782,102
Dec 15, 2025	45.95	46.31	45.75	46.29	45.89	1.05%	712,260
Dec 12, 2025	45.60	46.01	45.51	45.81	45.41	-0.22%	609,431
Dec 11, 2025	45.69	46.15	45.50	45.91	45.04	1.23%	484,427
Dec 10, 2025	44.96	45.50	44.87	45.35	44.49	0.82%	938,805
Dec 9, 2025	44.88	45.30	44.81	44.98	44.13	0.87%	481,014
Dec 8, 2025	45.04	45.08	44.51	44.59	43.74	-1.09%	584,418
Dec 5, 2025	44.97	45.32	44.81	45.08	44.22	0.13%	868,175
Dec 4, 2025	45.62	45.95	44.93	45.02	44.16	-1.90%	484,352
Dec 3, 2025	46.47	46.74	45.78	45.89	45.02	-1.01%	482,322