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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.24	53.25	53.25	53.44	52.51	576,135
February 19, 2026	52.71	52.87	52.87	53.21	52.61	401,442
February 18, 2026	54.07	52.71	52.71	54.07	52.65	655,948
February 17, 2026	54.5	54.16	54.16	54.7	53.94	457,611
February 13, 2026	53.69	54.23	54.23	54.28	53.5	432,400
February 12, 2026	53.03	53.74	53.74	54.18	52.75	492,000
February 11, 2026	52.53	52.85	52.85	52.93	52.2	446,545
February 10, 2026	51.96	52.47	52.47	52.76	51.47	556,932
February 09, 2026	52.3	51.76	51.76	52.4	51.43	510,300
February 06, 2026	53.19	52.42	52.42	53.65	52.39	972,917
February 05, 2026	51.8	52.77	52.77	52.98	51.8	664,946
February 04, 2026	52.31	51.87	51.87	52.78	51.76	852,800
February 03, 2026	51.13	51.81	51.81	52.31	50.47	1.38M
February 02, 2026	49.82	50.05	50.05	50.09	49.23	710,000
January 30, 2026	49.04	49.48	49.48	49.6	48.68	1.18M
January 29, 2026	48.89	49.26	49.26	49.35	48.56	680,000
January 28, 2026	48.9	48.7	48.7	49.12	48.5	416,900
January 27, 2026	48.37	48.94	48.94	49.06	48.37	358,606
January 26, 2026	48.24	48.58	48.58	48.97	48.1	491,400
January 23, 2026	48.29	47.93	47.93	48.33	47.56	458,300
January 22, 2026	48.05	48.33	48.33	48.5	47.78	647,318
January 21, 2026	48.27	47.97	47.97	48.43	47.29	499,100
January 20, 2026	48.05	48.03	48.03	48.26	47.29	459,319
January 16, 2026	47.25	48.11	48.11	48.27	47.24	610,600
January 15, 2026	47.32	47.55	47.55	47.76	47.28	408,100
January 14, 2026	47.15	47.22	47.22	47.55	47.04	392,350
January 13, 2026	46.63	46.96	46.96	47.2	46.41	264,232
January 12, 2026	46.32	46.69	46.69	46.94	46.19	409,730
January 09, 2026	46.64	46.47	46.47	47.12	46.36	403,748
January 08, 2026	46	46.57	46.57	46.94	46	423,600
January 07, 2026	46.08	46.22	46.22	46.3	45.67	472,300
January 06, 2026	45.57	45.81	45.81	45.86	45.42	524,013
January 05, 2026	45.7	45.74	45.74	45.85	44.64	583,506
January 02, 2026	46.03	45.98	45.98	46.26	45.44	424,734
December 31, 2025	46.3	46.12	46.12	46.45	46.01	434,000
December 30, 2025	46.38	46.35	46.35	46.59	46.32	309,030
December 29, 2025	46.18	46.42	46.42	46.66	46.06	253,463
December 26, 2025	46.33	46.05	46.05	46.49	45.93	315,024
December 24, 2025	46.2	46.34	46.34	46.41	45.98	272,405
December 23, 2025	46.44	46.18	46.18	46.65	46.14	539,200
December 22, 2025	46.05	46.42	46.42	46.47	45.88	536,800
December 19, 2025	47.51	46.31	46.31	47.76	46.12	1.52M
December 18, 2025	47.63	47.75	47.75	48.02	47.19	716,200
December 17, 2025	47.22	47.61	47.61	47.91	46.94	793,704
December 16, 2025	46.53	46.31	46.31	46.59	45.98	782,102
December 15, 2025	45.95	46.29	46.29	46.31	45.75	712,300
December 12, 2025	45.6	45.81	45.81	46.01	45.51	609,431
December 11, 2025	45.69	45.91	45.43	46.15	45.5	484,427
December 10, 2025	44.96	45.35	44.88	45.5	44.87	938,805
December 09, 2025	44.88	44.98	44.51	45.3	44.81	481,014
December 08, 2025	45.04	44.59	44.13	45.08	44.51	584,418
December 05, 2025	44.97	45.08	44.61	45.32	44.81	868,200
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

New Jersey Resources Corporation (NJR) NYSE