New Jersey Resources Corp... (NJR)
48.95
-0.42 (-0.85%)
At close: Mar 31, 2025, 2:11 PM
New Jersey Resources Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 48.80 | 49.51 | 48.37 | 49.37 | 0.98 | 2.03% | 664,733 |
| Mar 27, 2025 | 48.47 | 48.68 | 48.17 | 48.39 | 0.15 | 0.31% | 352,344 |
| Mar 26, 2025 | 48.00 | 48.41 | 47.89 | 48.24 | 0.35 | 0.73% | 484,100 |
| Mar 25, 2025 | 48.35 | 48.44 | 47.62 | 47.89 | -0.61 | -1.26% | 551,600 |
| Mar 24, 2025 | 48.65 | 48.91 | 48.37 | 48.50 | 0.02 | 0.04% | 707,900 |
| Mar 21, 2025 | 49.25 | 49.44 | 48.26 | 48.48 | -0.70 | -1.42% | 1,991,300 |
| Mar 20, 2025 | 49.13 | 49.51 | 49.06 | 49.18 | -0.10 | -0.20% | 630,406 |
| Mar 19, 2025 | 49.17 | 49.45 | 48.79 | 49.28 | 0.19 | 0.39% | 839,700 |
| Mar 18, 2025 | 49.18 | 49.25 | 48.78 | 49.09 | -0.15 | -0.30% | 707,831 |
| Mar 17, 2025 | 49.14 | 49.61 | 48.79 | 49.24 | 0.03 | 0.06% | 513,500 |
| Mar 14, 2025 | 48.08 | 49.31 | 47.97 | 49.21 | 1.15 | 2.39% | 502,333 |
| Mar 13, 2025 | 48.09 | 48.59 | 47.58 | 48.06 | 0.08 | 0.17% | 511,200 |
| Mar 12, 2025 | 48.51 | 48.51 | 47.47 | 47.98 | -0.50 | -1.03% | 616,100 |
| Mar 11, 2025 | 47.46 | 48.81 | 47.16 | 48.48 | 0.92 | 1.93% | 1,458,642 |
| Mar 10, 2025 | 47.79 | 48.53 | 47.20 | 47.56 | -0.23 | -0.48% | 766,800 |
| Mar 7, 2025 | 47.49 | 48.18 | 47.25 | 47.79 | 0.39 | 0.82% | 645,300 |
| Mar 6, 2025 | 48.13 | 48.21 | 47.01 | 47.40 | -0.89 | -1.84% | 581,427 |
| Mar 5, 2025 | 48.07 | 48.76 | 48.05 | 48.29 | -0.11 | -0.23% | 440,601 |
| Mar 4, 2025 | 49.03 | 49.43 | 48.24 | 48.40 | -0.77 | -1.57% | 872,442 |
| Mar 3, 2025 | 48.24 | 49.24 | 48.24 | 49.17 | 0.79 | 1.63% | 422,637 |
| Feb 28, 2025 | 48.13 | 48.47 | 47.89 | 48.38 | 0.55 | 1.15% | 531,800 |
| Feb 27, 2025 | 47.46 | 48.07 | 47.16 | 47.83 | -0.20 | -0.42% | 475,500 |
| Feb 26, 2025 | 47.47 | 48.12 | 47.40 | 48.03 | 0.22 | 0.46% | 540,500 |
| Feb 25, 2025 | 47.83 | 48.22 | 47.62 | 47.81 | 0.20 | 0.42% | 646,900 |
| Feb 24, 2025 | 47.10 | 47.91 | 46.88 | 47.61 | 0.71 | 1.51% | 654,621 |
| Feb 21, 2025 | 46.81 | 47.12 | 46.60 | 46.90 | 0.45 | 0.97% | 539,200 |
| Feb 20, 2025 | 46.17 | 46.71 | 46.00 | 46.45 | 0.04 | 0.09% | 568,800 |
| Feb 19, 2025 | 46.09 | 46.58 | 46.07 | 46.41 | 0.11 | 0.24% | 521,200 |
| Feb 18, 2025 | 45.53 | 46.43 | 45.53 | 46.30 | 0.63 | 1.38% | 384,283 |
| Feb 14, 2025 | 46.46 | 46.83 | 45.66 | 45.67 | -0.75 | -1.62% | 375,147 |
| Feb 13, 2025 | 45.85 | 46.52 | 45.70 | 46.42 | 0.59 | 1.29% | 414,000 |
| Feb 12, 2025 | 45.49 | 45.93 | 45.20 | 45.83 | -0.14 | -0.30% | 423,817 |
| Feb 11, 2025 | 45.72 | 46.12 | 45.54 | 45.97 | 0.16 | 0.35% | 438,935 |
| Feb 10, 2025 | 46.21 | 46.23 | 45.64 | 45.81 | -0.33 | -0.72% | 555,900 |
| Feb 7, 2025 | 46.84 | 46.95 | 46.07 | 46.14 | -0.81 | -1.73% | 487,635 |
| Feb 6, 2025 | 47.22 | 47.30 | 46.70 | 46.95 | -0.03 | -0.06% | 453,246 |
| Feb 5, 2025 | 47.04 | 47.77 | 46.82 | 46.98 | 0.46 | 0.99% | 685,767 |
| Feb 4, 2025 | 47.42 | 47.71 | 46.33 | 46.52 | -1.57 | -3.26% | 843,300 |
| Feb 3, 2025 | 47.16 | 48.30 | 47.03 | 48.09 | 0.14 | 0.29% | 511,354 |
| Jan 31, 2025 | 47.61 | 48.14 | 45.36 | 47.95 | 0.06 | 0.13% | 1,133,340 |
| Jan 30, 2025 | 47.54 | 48.00 | 47.28 | 47.89 | 0.86 | 1.83% | 419,546 |
| Jan 29, 2025 | 47.36 | 47.63 | 46.82 | 47.03 | -0.38 | -0.80% | 515,200 |
| Jan 28, 2025 | 47.58 | 48.18 | 47.18 | 47.41 | -0.48 | -1.00% | 410,700 |
| Jan 27, 2025 | 47.25 | 48.04 | 46.68 | 47.89 | 1.02 | 2.18% | 749,635 |
| Jan 24, 2025 | 46.37 | 46.97 | 46.31 | 46.87 | 0.18 | 0.39% | 447,406 |
| Jan 23, 2025 | 46.70 | 46.77 | 46.18 | 46.69 | 0.07 | 0.15% | 482,713 |
| Jan 22, 2025 | 47.43 | 47.43 | 46.52 | 46.62 | -1.17 | -2.45% | 499,443 |
| Jan 21, 2025 | 47.75 | 48.27 | 47.64 | 47.79 | 0.46 | 0.97% | 354,226 |
| Jan 17, 2025 | 47.47 | 47.73 | 47.06 | 47.33 | -0.08 | -0.17% | 826,800 |
| Jan 16, 2025 | 46.46 | 47.43 | 46.32 | 47.41 | 0.94 | 2.02% | 744,608 |