New Jersey Resources Corporation - NJR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	46.51	46.7	46.7	46.72	46.32	434,300
October 16, 2025	46.11	46.41	46.41	46.71	45.96	552,125
October 15, 2025	45.73	46.22	46.22	46.34	45.72	419,000
October 14, 2025	45.26	45.72	45.72	45.86	45.25	531,100
October 13, 2025	45.65	45.13	45.13	45.8	45.05	459,700
October 10, 2025	46.16	45.7	45.7	46.22	45.63	490,305
October 09, 2025	46.49	46.01	46.01	46.66	45.8	425,800
October 08, 2025	46.75	46.48	46.48	46.75	45.55	660,700
October 07, 2025	46.44	46.55	46.55	47.02	46.28	440,000
October 06, 2025	47.09	46.43	46.43	47.21	46.3	547,900
October 03, 2025	47.07	46.98	46.98	47.38	46.95	553,600
October 02, 2025	47.49	47.05	47.05	47.52	46.9	570,960
October 01, 2025	48.17	47.67	47.67	48.22	47.67	601,100
September 30, 2025	47.92	48.15	48.15	48.3	47.79	591,840
September 29, 2025	47.68	47.99	47.99	48	47.4	518,800
September 26, 2025	47.47	47.78	47.78	47.92	47.39	536,920
September 25, 2025	47.59	47.28	47.28	47.74	47.19	619,800
September 24, 2025	47.33	47.37	47.37	47.55	46.94	584,700
September 23, 2025	46.4	47.26	47.26	47.34	46.32	552,700
September 22, 2025	46.46	46.56	46.56	46.71	46.29	851,945
September 19, 2025	47.06	46.93	46.93	47.11	46.59	1.27M
September 18, 2025	46.24	46.85	46.85	47.06	46.17	596,900
September 17, 2025	46.3	46.41	46.41	46.95	46.06	540,930
September 16, 2025	46.97	46.05	46.05	46.99	46.04	710,000
September 15, 2025	47.19	47.17	47.17	47.57	47.05	782,691
September 12, 2025	47.19	47.2	47.2	47.4	47.03	409,549
September 11, 2025	46.82	47.4	47.4	47.46	46.7	581,538
September 10, 2025	46.4	46.87	46.87	46.92	46.28	549,405
September 09, 2025	46.35	46.52	46.52	46.74	46.17	527,012
September 08, 2025	47	46.26	46.26	47.15	46.09	416,158
September 05, 2025	46.84	47.05	47.05	47.2	46.58	469,600
September 04, 2025	47.1	46.85	46.85	47.1	46.17	699,600
September 03, 2025	47.07	46.83	46.83	47.31	46.68	426,200
September 02, 2025	47.07	47.24	47.24	47.52	47.07	566,500
August 29, 2025	47.12	47.29	47.29	47.41	47.06	574,200
August 28, 2025	47.29	47.09	47.09	47.35	46.75	558,300
August 27, 2025	46.79	47.42	47.42	47.49	46.54	722,965
August 26, 2025	47.22	46.7	46.7	47.36	46.66	908,729
August 25, 2025	47.69	47.32	47.32	47.85	47.32	482,928
August 22, 2025	47.19	47.91	47.91	48.01	47.19	492,200
August 21, 2025	46.98	47.01	47.01	47.18	46.9	379,400
August 20, 2025	47.11	46.98	46.98	47.59	46.71	458,000
August 19, 2025	46.31	46.78	46.78	46.79	46.29	404,000
August 18, 2025	46.98	46.24	46.24	47.12	46.2	538,239
August 15, 2025	47.26	46.97	46.97	47.49	46.61	756,500
August 14, 2025	47.64	47.49	47.49	47.69	47.14	666,900
August 13, 2025	47.64	47.66	47.66	47.9	47.29	525,326
August 12, 2025	47.53	47.56	47.56	47.69	46.92	526,800
August 11, 2025	47.04	47.2	47.2	47.23	46.94	486,200
August 08, 2025	47.43	46.96	46.96	47.45	46.77	709,306
August 07, 2025	46.55	47.22	47.22	47.37	46.38	695,800
August 06, 2025	46.64	46.52	46.52	47.04	46.24	690,043
August 05, 2025	45.97	46.66	46.66	46.7	45.65	935,035
August 04, 2025	45.88	46.21	46.21	46.5	45.88	803,713
August 01, 2025	46.16	45.76	45.76	46.2	45.51	749,417
July 31, 2025	45.46	45.91	45.91	46.06	45.44	712,330
July 30, 2025	45.65	45.84	45.84	46.19	45.63	706,244
July 29, 2025	45.71	45.52	45.52	45.71	45.21	440,800
July 28, 2025	45.89	45.44	45.44	46.03	45.38	560,627
July 25, 2025	45.98	45.96	45.96	46.23	45.86	624,300

New Jersey Resources Corporation (NJR) NYSE