New Jersey Resources Corporation (NJR)
NYSE: NJR · Real-Time Price · USD
45.08
+0.06 (0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
New Jersey Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.97 | 45.32 | 44.81 | 45.08 | 45.08 | 0.13% | 805,643 |
| Dec 4, 2025 | 45.62 | 45.95 | 44.93 | 45.02 | 45.02 | -1.90% | 468,626 |
| Dec 3, 2025 | 46.47 | 46.74 | 45.78 | 45.89 | 45.89 | -1.01% | 449,885 |
| Dec 2, 2025 | 47.45 | 47.62 | 46.35 | 46.36 | 46.36 | -1.88% | 447,688 |
| Dec 1, 2025 | 47.89 | 48.19 | 46.94 | 47.25 | 47.25 | -1.73% | 525,594 |
| Nov 28, 2025 | 47.98 | 48.19 | 47.75 | 48.08 | 48.08 | 0.42% | 306,489 |
| Nov 26, 2025 | 47.76 | 48.00 | 47.62 | 47.88 | 47.88 | - | 593,590 |
| Nov 25, 2025 | 48.45 | 48.79 | 47.83 | 47.88 | 47.88 | -0.85% | 528,765 |
| Nov 24, 2025 | 48.59 | 48.83 | 48.06 | 48.29 | 48.29 | -1.11% | 696,650 |
| Nov 21, 2025 | 48.38 | 49.32 | 48.08 | 48.83 | 48.83 | 1.64% | 1,064,727 |
| Nov 20, 2025 | 45.50 | 48.26 | 45.45 | 48.04 | 48.04 | 4.10% | 1,117,027 |
| Nov 19, 2025 | 46.17 | 46.61 | 46.00 | 46.15 | 46.15 | -0.50% | 955,199 |
| Nov 18, 2025 | 46.77 | 46.92 | 46.18 | 46.38 | 46.38 | -0.32% | 637,519 |
| Nov 17, 2025 | 46.92 | 46.97 | 46.40 | 46.53 | 46.53 | -0.19% | 500,254 |
| Nov 14, 2025 | 46.71 | 46.89 | 46.16 | 46.62 | 46.62 | - | 641,490 |
| Nov 13, 2025 | 45.89 | 46.68 | 45.85 | 46.62 | 46.62 | 1.28% | 543,817 |
| Nov 12, 2025 | 46.15 | 46.18 | 45.86 | 46.03 | 46.03 | -0.24% | 370,152 |
| Nov 11, 2025 | 45.75 | 46.19 | 45.60 | 46.14 | 46.14 | 1.05% | 347,762 |
| Nov 10, 2025 | 45.56 | 45.94 | 45.21 | 45.66 | 45.66 | -0.20% | 418,186 |
| Nov 7, 2025 | 45.29 | 45.94 | 45.20 | 45.75 | 45.75 | 1.24% | 540,830 |
| Nov 6, 2025 | 44.82 | 45.41 | 44.74 | 45.19 | 45.19 | 1.25% | 684,636 |
| Nov 5, 2025 | 44.71 | 44.91 | 44.51 | 44.63 | 44.63 | -0.49% | 416,343 |
| Nov 4, 2025 | 44.32 | 44.87 | 43.72 | 44.85 | 44.85 | 1.63% | 622,962 |
| Nov 3, 2025 | 44.00 | 44.42 | 43.46 | 44.13 | 44.13 | -0.38% | 755,321 |
| Oct 31, 2025 | 44.41 | 44.50 | 44.02 | 44.30 | 44.30 | -1.05% | 649,206 |
| Oct 30, 2025 | 44.40 | 44.90 | 44.32 | 44.77 | 44.77 | 1.08% | 537,753 |
| Oct 29, 2025 | 45.39 | 45.62 | 44.11 | 44.29 | 44.29 | -2.47% | 852,001 |
| Oct 28, 2025 | 45.56 | 45.56 | 45.05 | 45.41 | 45.41 | -0.66% | 551,107 |
| Oct 27, 2025 | 45.89 | 45.95 | 45.46 | 45.71 | 45.71 | -0.74% | 491,706 |
| Oct 24, 2025 | 46.39 | 46.39 | 45.84 | 46.05 | 46.05 | -0.30% | 394,848 |
| Oct 23, 2025 | 46.34 | 46.34 | 45.32 | 46.19 | 46.19 | 0.06% | 909,421 |
| Oct 22, 2025 | 46.34 | 46.43 | 45.80 | 46.16 | 46.16 | 0.15% | 516,745 |
| Oct 21, 2025 | 47.05 | 47.05 | 46.03 | 46.09 | 46.09 | -2.00% | 524,023 |
| Oct 20, 2025 | 46.85 | 47.12 | 46.49 | 47.03 | 47.03 | 0.71% | 370,483 |
| Oct 17, 2025 | 46.51 | 46.72 | 46.32 | 46.70 | 46.70 | 0.62% | 434,257 |
| Oct 16, 2025 | 46.11 | 46.71 | 45.96 | 46.41 | 46.41 | 0.41% | 552,125 |
| Oct 15, 2025 | 45.73 | 46.34 | 45.72 | 46.22 | 46.22 | 1.09% | 418,991 |
| Oct 14, 2025 | 45.26 | 45.86 | 45.25 | 45.72 | 45.72 | 1.31% | 531,063 |
| Oct 13, 2025 | 45.65 | 45.80 | 45.05 | 45.13 | 45.13 | -1.25% | 459,662 |
| Oct 10, 2025 | 46.16 | 46.22 | 45.63 | 45.70 | 45.70 | -0.67% | 490,305 |
| Oct 9, 2025 | 46.49 | 46.66 | 45.80 | 46.01 | 46.01 | -1.01% | 425,756 |
| Oct 8, 2025 | 46.75 | 46.75 | 45.55 | 46.48 | 46.48 | -0.15% | 660,656 |
| Oct 7, 2025 | 46.44 | 47.02 | 46.28 | 46.55 | 46.55 | 0.26% | 439,996 |
| Oct 6, 2025 | 47.09 | 47.21 | 46.30 | 46.43 | 46.43 | -1.17% | 547,872 |
| Oct 3, 2025 | 47.07 | 47.38 | 46.95 | 46.98 | 46.98 | -0.15% | 553,567 |
| Oct 2, 2025 | 47.49 | 47.52 | 46.90 | 47.05 | 47.05 | -1.30% | 570,960 |
| Oct 1, 2025 | 48.17 | 48.22 | 47.67 | 47.67 | 47.67 | -1.00% | 601,064 |
| Sep 30, 2025 | 47.92 | 48.30 | 47.79 | 48.15 | 48.15 | 0.33% | 591,840 |
| Sep 29, 2025 | 47.68 | 48.00 | 47.40 | 47.99 | 47.99 | 0.44% | 518,769 |
| Sep 26, 2025 | 47.47 | 47.92 | 47.39 | 47.78 | 47.78 | 1.06% | 536,920 |