New Jersey Resources Corp... (NJR)
NYSE: NJR
· Real-Time Price · USD
46.24
-0.73 (-1.55%)
At close: Aug 18, 2025, 3:59 PM
46.97
1.58%
After-hours: Aug 18, 2025, 06:09 PM EDT
NJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 46.98 | 47.12 | 46.20 | 46.24 | 46.24 | -1.55% | 538,229 |
| Aug 15, 2025 | 47.26 | 47.49 | 46.61 | 46.97 | 46.97 | -1.09% | 756,500 |
| Aug 14, 2025 | 47.64 | 47.69 | 47.14 | 47.49 | 47.49 | -0.36% | 666,900 |
| Aug 13, 2025 | 47.64 | 47.90 | 47.29 | 47.66 | 47.66 | 0.21% | 525,326 |
| Aug 12, 2025 | 47.53 | 47.69 | 46.92 | 47.56 | 47.56 | 0.76% | 526,800 |
| Aug 11, 2025 | 47.04 | 47.23 | 46.94 | 47.20 | 47.20 | 0.51% | 486,200 |
| Aug 8, 2025 | 47.43 | 47.45 | 46.77 | 46.96 | 46.96 | -0.55% | 709,306 |
| Aug 7, 2025 | 46.55 | 47.37 | 46.38 | 47.22 | 47.22 | 1.50% | 695,800 |
| Aug 6, 2025 | 46.64 | 47.04 | 46.24 | 46.52 | 46.52 | -0.30% | 690,043 |
| Aug 5, 2025 | 45.97 | 46.70 | 45.65 | 46.66 | 46.66 | 0.97% | 935,035 |
| Aug 4, 2025 | 45.88 | 46.50 | 45.88 | 46.21 | 46.21 | 0.98% | 803,713 |
| Aug 1, 2025 | 46.16 | 46.20 | 45.51 | 45.76 | 45.76 | -0.33% | 749,417 |
| Jul 31, 2025 | 45.46 | 46.06 | 45.44 | 45.91 | 45.91 | 0.15% | 712,330 |
| Jul 30, 2025 | 45.65 | 46.19 | 45.63 | 45.84 | 45.84 | 0.70% | 706,244 |
| Jul 29, 2025 | 45.71 | 45.71 | 45.21 | 45.52 | 45.52 | 0.18% | 440,800 |
| Jul 28, 2025 | 45.89 | 46.03 | 45.38 | 45.44 | 45.44 | -1.13% | 560,627 |
| Jul 25, 2025 | 45.98 | 46.23 | 45.86 | 45.96 | 45.96 | 0.15% | 624,300 |
| Jul 24, 2025 | 46.04 | 46.18 | 45.78 | 45.89 | 45.89 | -0.37% | 587,200 |
| Jul 23, 2025 | 46.74 | 46.87 | 45.75 | 46.06 | 46.06 | -1.60% | 491,039 |
| Jul 22, 2025 | 46.51 | 47.14 | 46.47 | 46.81 | 46.81 | 0.71% | 504,118 |