Price Alert

New Jersey Resources Corp... (NJR)

NYSE: NJR · Real-Time Price · USD

47.48

-0.18 (-0.38%)

At close: Aug 14, 2025, 3:59 PM

47.40

-0.18%

Pre-market: Aug 15, 2025, 08:54 AM EDT

NJR Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 14, 2025	47.64	47.69	47.14	47.49	47.49	-0.36%	666,429
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
Aug 7, 2025	46.55	47.37	46.38	47.22	47.22	1.50%	695,800
Aug 6, 2025	46.64	47.04	46.24	46.52	46.52	-0.30%	690,043
Aug 5, 2025	45.97	46.70	45.65	46.66	46.66	0.97%	935,035
Aug 4, 2025	45.88	46.50	45.88	46.21	46.21	0.98%	803,713
Aug 1, 2025	46.16	46.20	45.51	45.76	45.76	-0.33%	749,417
Jul 31, 2025	45.46	46.06	45.44	45.91	45.91	0.15%	712,330
Jul 30, 2025	45.65	46.19	45.63	45.84	45.84	0.70%	706,244
Jul 29, 2025	45.71	45.71	45.21	45.52	45.52	0.18%	440,800
Jul 28, 2025	45.89	46.03	45.38	45.44	45.44	-1.13%	560,627
Jul 25, 2025	45.98	46.23	45.86	45.96	45.96	0.15%	624,300
Jul 24, 2025	46.04	46.18	45.78	45.89	45.89	-0.37%	587,200
Jul 23, 2025	46.74	46.87	45.75	46.06	46.06	-1.60%	491,039
Jul 22, 2025	46.51	47.14	46.47	46.81	46.81	0.71%	504,118
Jul 21, 2025	45.73	46.60	45.73	46.48	46.48	1.64%	533,605
Jul 18, 2025	45.82	46.25	45.59	45.73	45.73	-0.13%	443,022