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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	46.04	45.89	45.89	46.18	45.78	587,200
July 23, 2025	46.74	46.06	46.06	46.87	45.75	491,039
July 22, 2025	46.51	46.81	46.81	47.14	46.47	504,118
July 21, 2025	45.73	46.48	46.48	46.6	45.73	533,605
July 18, 2025	45.82	45.73	45.73	46.25	45.59	443,022
July 17, 2025	46.11	45.79	45.79	46.42	45.53	853,337
July 16, 2025	45.87	46.23	46.23	46.45	45.87	866,500
July 15, 2025	46.2	45.91	45.91	46.44	45.73	826,600
July 14, 2025	45.69	46.24	46.24	46.28	45.64	512,545
July 11, 2025	45.7	45.73	45.73	45.97	45.43	347,295
July 10, 2025	45.54	46.01	46.01	46.22	45.28	625,620
July 09, 2025	45.39	45.74	45.74	45.85	45.15	580,300
July 08, 2025	44.8	45.31	45.31	45.51	44.62	557,449
July 07, 2025	45.14	45.19	45.19	45.81	44.97	576,100
July 03, 2025	45.34	45.38	45.38	45.45	45.13	264,628

New Jersey Resources Corporation (NJR) NYSE