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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	45.82	45.02	45.02	45.92	44.93	404,381
December 03, 2025	46.47	45.89	45.89	46.74	45.78	449,900
December 02, 2025	47.45	46.36	46.36	47.62	46.35	447,700
December 01, 2025	47.89	47.25	47.25	48.19	46.94	557,200
November 28, 2025	47.98	48.08	48.08	48.19	47.75	306,500
November 26, 2025	47.76	47.88	47.88	48	47.62	593,600
November 25, 2025	48.45	47.88	47.88	48.79	47.83	528,800
November 24, 2025	48.59	48.29	48.29	48.83	48.06	696,700
November 21, 2025	48.38	48.83	48.83	49.32	48.08	1.06M
November 20, 2025	45.5	48.04	48.04	48.26	45.44	1.12M
November 19, 2025	46.17	46.15	46.15	46.61	46	954,847
November 18, 2025	46.77	46.38	46.38	46.92	46.18	637,519
November 17, 2025	46.92	46.53	46.53	46.97	46.4	500,300
November 14, 2025	46.71	46.62	46.62	46.89	46.16	641,500
November 13, 2025	45.89	46.62	46.62	46.68	45.85	543,817
November 12, 2025	46.15	46.03	46.03	46.18	45.86	370,200
November 11, 2025	45.75	46.14	46.14	46.19	45.6	347,800
November 10, 2025	45.56	45.66	45.66	45.94	45.21	418,200
November 07, 2025	45.29	45.75	45.75	45.94	45.2	540,830
November 06, 2025	44.82	45.19	45.19	45.41	44.74	684,636
November 05, 2025	44.71	44.63	44.63	44.91	44.51	416,343
November 04, 2025	44.32	44.85	44.85	44.87	43.72	622,962
November 03, 2025	44	44.13	44.13	44.42	43.46	755,321
October 31, 2025	44.41	44.3	44.3	44.5	44.02	649,206
October 30, 2025	44.4	44.77	44.77	44.9	44.32	537,753
October 29, 2025	45.39	44.29	44.29	45.62	44.11	852,001
October 28, 2025	45.56	45.41	45.41	45.56	45.05	551,107
October 27, 2025	45.89	45.71	45.71	45.95	45.46	491,706
October 24, 2025	46.39	46.05	46.05	46.39	45.84	394,848
October 23, 2025	46.34	46.19	46.19	46.34	45.32	909,421
October 22, 2025	46.34	46.16	46.16	46.43	45.8	516,745
October 21, 2025	47.05	46.09	46.09	47.05	46.03	524,023
October 20, 2025	46.85	47.03	47.03	47.12	46.49	370,500
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

New Jersey Resources Corporation (NJR) NYSE