New Jersey Resources Corp... (NJR)
NYSE: NJR
· Real-Time Price · USD
47.06
0.21 (0.45%)
At close: Sep 05, 2025, 3:59 PM
47.05
-0.02%
After-hours: Sep 05, 2025, 06:09 PM EDT
NJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 46.84 | 47.20 | 46.58 | 47.05 | 47.05 | 0.43% | 459,805 |
| Sep 4, 2025 | 47.10 | 47.10 | 46.17 | 46.85 | 46.85 | 0.04% | 699,600 |
| Sep 3, 2025 | 47.07 | 47.31 | 46.68 | 46.83 | 46.83 | -0.87% | 426,200 |
| Sep 2, 2025 | 47.07 | 47.52 | 47.07 | 47.24 | 47.24 | -0.11% | 566,500 |
| Aug 29, 2025 | 47.12 | 47.41 | 47.06 | 47.29 | 47.29 | 0.42% | 574,200 |
| Aug 28, 2025 | 47.29 | 47.35 | 46.75 | 47.09 | 47.09 | -0.70% | 558,300 |
| Aug 27, 2025 | 46.79 | 47.49 | 46.54 | 47.42 | 47.42 | 1.54% | 723,000 |
| Aug 26, 2025 | 47.22 | 47.36 | 46.66 | 46.70 | 46.70 | -1.31% | 908,729 |
| Aug 25, 2025 | 47.69 | 47.85 | 47.32 | 47.32 | 47.32 | -1.23% | 482,928 |
| Aug 22, 2025 | 47.19 | 48.01 | 47.19 | 47.91 | 47.91 | 1.91% | 492,200 |
| Aug 21, 2025 | 46.98 | 47.18 | 46.90 | 47.01 | 47.01 | 0.06% | 379,400 |
| Aug 20, 2025 | 47.11 | 47.59 | 46.71 | 46.98 | 46.98 | 0.43% | 458,000 |
| Aug 19, 2025 | 46.31 | 46.79 | 46.29 | 46.78 | 46.78 | 1.17% | 404,000 |
| Aug 18, 2025 | 46.98 | 47.12 | 46.20 | 46.24 | 46.24 | -1.55% | 538,239 |
| Aug 15, 2025 | 47.26 | 47.49 | 46.61 | 46.97 | 46.97 | -1.09% | 756,500 |
| Aug 14, 2025 | 47.64 | 47.69 | 47.14 | 47.49 | 47.49 | -0.36% | 666,900 |
| Aug 13, 2025 | 47.64 | 47.90 | 47.29 | 47.66 | 47.66 | 0.21% | 525,326 |
| Aug 12, 2025 | 47.53 | 47.69 | 46.92 | 47.56 | 47.56 | 0.76% | 526,800 |
| Aug 11, 2025 | 47.04 | 47.23 | 46.94 | 47.20 | 47.20 | 0.51% | 486,200 |
| Aug 8, 2025 | 47.43 | 47.45 | 46.77 | 46.96 | 46.96 | -0.55% | 709,306 |