New Jersey Resources Corp... (NJR)
NYSE: NJR
· Real-Time Price · USD
46.99
-0.06 (-0.13%)
At close: Oct 03, 2025, 3:59 PM
46.98
-0.02%
After-hours: Oct 03, 2025, 05:53 PM EDT
NJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 47.07 | 47.38 | 46.95 | 46.98 | 46.98 | -0.15% | 551,332 |
| Oct 2, 2025 | 47.49 | 47.52 | 46.90 | 47.05 | 47.05 | -1.30% | 570,960 |
| Oct 1, 2025 | 48.17 | 48.22 | 47.67 | 47.67 | 47.67 | -1.00% | 601,100 |
| Sep 30, 2025 | 47.92 | 48.30 | 47.79 | 48.15 | 48.15 | 0.33% | 591,840 |
| Sep 29, 2025 | 47.68 | 48.00 | 47.40 | 47.99 | 47.99 | 0.44% | 518,800 |
| Sep 26, 2025 | 47.47 | 47.92 | 47.39 | 47.78 | 47.78 | 1.06% | 536,920 |
| Sep 25, 2025 | 47.59 | 47.74 | 47.19 | 47.28 | 47.28 | -0.19% | 619,800 |
| Sep 24, 2025 | 47.33 | 47.55 | 46.94 | 47.37 | 47.37 | 0.23% | 584,700 |
| Sep 23, 2025 | 46.40 | 47.34 | 46.32 | 47.26 | 47.26 | 1.50% | 552,700 |
| Sep 22, 2025 | 46.46 | 46.70 | 46.29 | 46.56 | 46.56 | -0.79% | 851,950 |
| Sep 19, 2025 | 47.06 | 47.11 | 46.59 | 46.93 | 46.45 | 0.17% | 1,269,911 |
| Sep 18, 2025 | 46.24 | 47.06 | 46.17 | 46.85 | 46.38 | 0.95% | 596,900 |
| Sep 17, 2025 | 46.30 | 46.95 | 46.06 | 46.41 | 45.94 | 0.78% | 541,066 |
| Sep 16, 2025 | 46.97 | 46.99 | 46.04 | 46.05 | 45.58 | -2.37% | 710,000 |
| Sep 15, 2025 | 47.19 | 47.57 | 47.05 | 47.17 | 46.69 | -0.06% | 782,691 |
| Sep 12, 2025 | 47.19 | 47.40 | 47.03 | 47.20 | 46.72 | -0.42% | 409,549 |
| Sep 11, 2025 | 46.82 | 47.46 | 46.70 | 47.40 | 46.92 | 1.13% | 581,538 |
| Sep 10, 2025 | 46.40 | 46.92 | 46.28 | 46.87 | 46.40 | 0.75% | 549,405 |
| Sep 9, 2025 | 46.35 | 46.74 | 46.17 | 46.52 | 46.05 | 0.56% | 527,012 |
| Sep 8, 2025 | 47.00 | 47.15 | 46.09 | 46.26 | 45.79 | -1.68% | 416,158 |
Page 1 of 136