New Jersey Resources Corp... (NJR)
NYSE: NJR
· Real-Time Price · USD
47.77
0.49 (1.04%)
At close: Sep 26, 2025, 3:59 PM
47.79
0.04%
After-hours: Sep 26, 2025, 06:00 PM EDT
NJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 47.47 | 47.92 | 47.39 | 47.78 | 47.78 | 1.06% | 536,917 |
| Sep 25, 2025 | 47.59 | 47.74 | 47.19 | 47.28 | 47.28 | -0.19% | 619,800 |
| Sep 24, 2025 | 47.33 | 47.55 | 46.94 | 47.37 | 47.37 | 0.23% | 584,700 |
| Sep 23, 2025 | 46.40 | 47.34 | 46.32 | 47.26 | 47.26 | 1.50% | 552,700 |
| Sep 22, 2025 | 46.46 | 46.70 | 46.29 | 46.56 | 46.56 | -0.79% | 851,950 |
| Sep 19, 2025 | 47.06 | 47.11 | 46.59 | 46.93 | 46.45 | 0.17% | 1,269,911 |
| Sep 18, 2025 | 46.24 | 47.06 | 46.17 | 46.85 | 46.38 | 0.95% | 596,900 |
| Sep 17, 2025 | 46.30 | 46.95 | 46.06 | 46.41 | 45.94 | 0.78% | 541,066 |
| Sep 16, 2025 | 46.97 | 46.99 | 46.04 | 46.05 | 45.58 | -2.37% | 710,000 |
| Sep 15, 2025 | 47.19 | 47.57 | 47.05 | 47.17 | 46.69 | -0.06% | 782,691 |
| Sep 12, 2025 | 47.19 | 47.40 | 47.03 | 47.20 | 46.72 | -0.42% | 409,549 |
| Sep 11, 2025 | 46.82 | 47.46 | 46.70 | 47.40 | 46.92 | 1.13% | 581,538 |
| Sep 10, 2025 | 46.40 | 46.92 | 46.28 | 46.87 | 46.40 | 0.75% | 549,405 |
| Sep 9, 2025 | 46.35 | 46.74 | 46.17 | 46.52 | 46.05 | 0.56% | 527,012 |
| Sep 8, 2025 | 47.00 | 47.15 | 46.09 | 46.26 | 45.79 | -1.68% | 416,158 |
| Sep 5, 2025 | 46.84 | 47.20 | 46.58 | 47.05 | 46.57 | 0.43% | 469,600 |
| Sep 4, 2025 | 47.10 | 47.10 | 46.17 | 46.85 | 46.38 | 0.04% | 699,600 |
| Sep 3, 2025 | 47.07 | 47.31 | 46.68 | 46.83 | 46.36 | -0.87% | 426,200 |
| Sep 2, 2025 | 47.07 | 47.52 | 47.07 | 47.24 | 46.76 | -0.11% | 566,500 |
| Aug 29, 2025 | 47.12 | 47.41 | 47.06 | 47.29 | 46.81 | 0.42% | 574,200 |