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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	45.25	45.05	45.05	45.28	44.63	667,174
July 01, 2025	44.64	45.24	45.24	45.69	44.51	736,500
June 30, 2025	44.7	44.82	44.82	44.91	44.38	815,114
June 27, 2025	44.87	44.68	44.68	45.33	44.65	1.35M
June 26, 2025	44.49	44.96	44.96	45	44.49	685,100
June 25, 2025	45.01	44.4	44.4	45.01	44.07	532,705
June 24, 2025	45.01	45.13	45.13	45.33	44.97	511,000
June 23, 2025	44.49	45.28	45.28	45.29	44.49	480,320
June 20, 2025	44.26	44.29	44.29	44.53	44.16	936,500
June 18, 2025	44.34	44.23	44.23	44.43	44.09	447,118
June 17, 2025	44.3	44.27	44.27	44.46	43.8	593,900
June 16, 2025	44.73	44.39	44.39	44.94	44.18	541,222
June 13, 2025	44.85	44.63	44.63	44.91	44.48	815,500
June 12, 2025	44.75	44.88	44.88	44.93	44.54	559,300
June 11, 2025	44.94	44.78	44.78	45.12	44.64	756,000
June 10, 2025	44.68	44.91	44.91	45.05	44.46	488,544
June 09, 2025	44.72	44.92	44.47	45.04	44.45	578,200
June 06, 2025	44.96	44.72	44.72	44.96	44.41	433,000
June 05, 2025	44.76	44.65	44.65	44.76	44.18	528,504
June 04, 2025	45.76	44.77	44.77	45.85	44.73	524,190
June 03, 2025	45.88	46.05	46.05	46.18	45.48	895,629
June 02, 2025	45.6	45.81	45.81	46.03	45.39	591,600
May 30, 2025	45.74	45.89	45.89	45.98	45.48	605,643
May 29, 2025	45.2	45.72	45.72	45.74	45.16	518,200
May 28, 2025	46.07	45.3	45.3	46.12	45.29	460,300
May 27, 2025	45.99	46.2	46.2	46.31	45.66	464,625
May 23, 2025	45.72	45.74	45.74	45.98	45.29	431,934
May 22, 2025	45.7	45.47	45.47	45.87	45.08	501,040
May 21, 2025	46.68	46.05	46.05	46.68	45.87	498,600

New Jersey Resources Corporation (NJR) NYSE