New Jersey Resources Corporation NJR
55.59 USD +0.61 (+1.11%)
Regular-session close
55.59 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
55.03 Day range 55.68
44.59 52-week range 60.05
- YTD
- +20.53%
- 1 year
- +19.24%
NJR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 55.36 | 55.68 | 55.03 | 55.59 | +0.61 | +1.11% | 510,370 |
| Nov 12, 2026 | 54.69 | 55.97 | 54.69 | 54.98 | +0.16 | +0.29% | 364,600 |
| Nov 11, 2026 | 54.57 | 54.93 | 53.56 | 54.82 | +0.11 | +0.20% | 475,200 |
| Nov 10, 2026 | 54.36 | 54.89 | 53.89 | 54.71 | +0.32 | +0.59% | 502,100 |
| Nov 9, 2026 | 54.47 | 54.95 | 53.95 | 54.39 | +0.05 | +0.09% | 481,800 |
| Nov 6, 2026 | 53.87 | 54.36 | 53.32 | 54.34 | -0.35 | -0.64% | 609,200 |
| Nov 5, 2026 | 54.40 | 56.63 | 54.34 | 54.69 | -0.37 | -0.67% | 679,600 |
| Nov 4, 2026 | 53.89 | 55.09 | 53.71 | 55.06 | +1.42 | +2.65% | 892,500 |
| Nov 3, 2026 | 54.10 | 54.24 | 53.22 | 53.64 | -0.54 | -1.00% | 673,500 |
| Nov 2, 2026 | 53.27 | 54.20 | 52.91 | 54.18 | +0.97 | +1.82% | 1,018,000 |
| Oct 30, 2026 | 53.71 | 53.71 | 52.97 | 53.21 | +0.10 | +0.19% | 849,900 |
| Oct 29, 2026 | 53.18 | 53.37 | 52.80 | 53.11 | +0.34 | +0.64% | 569,900 |
| Oct 28, 2026 | 53.01 | 53.26 | 52.58 | 52.77 | -0.35 | -0.66% | 627,800 |
| Oct 27, 2026 | 53.09 | 53.29 | 52.87 | 53.12 | -0.07 | -0.13% | 531,700 |
| Oct 26, 2026 | 53.03 | 53.42 | 52.25 | 53.19 | +0.03 | +0.06% | 554,900 |
| Oct 23, 2026 | 53.58 | 53.68 | 52.91 | 53.16 | -0.47 | -0.88% | 497,200 |
| Oct 22, 2026 | 52.50 | 53.75 | 52.36 | 53.63 | +1.53 | +2.94% | 552,900 |
| Oct 21, 2026 | 52.14 | 52.24 | 51.82 | 52.10 | +0.08 | +0.15% | 580,900 |
| Oct 20, 2026 | 51.54 | 52.10 | 51.39 | 52.02 | +0.84 | +1.64% | 559,300 |
| Oct 19, 2026 | 52.04 | 52.30 | 51.03 | 51.18 | -1.01 | -1.94% | 569,700 |
| Oct 16, 2026 | 52.01 | 52.48 | 51.37 | 52.19 | +0.66 | +1.28% | 794,900 |
| Oct 15, 2026 | 52.65 | 52.65 | 51.30 | 51.53 | -0.34 | -0.66% | 573,700 |
| Oct 14, 2026 | 51.77 | 52.09 | 51.45 | 51.87 | +0.02 | +0.04% | 827,900 |
| Oct 13, 2026 | 52.31 | 52.44 | 51.29 | 51.85 | -0.03 | -0.06% | 746,900 |
| Oct 12, 2026 | 51.33 | 51.96 | 51.24 | 51.88 | +0.67 | +1.31% | 469,600 |
| Oct 9, 2026 | 50.85 | 51.72 | 50.60 | 51.21 | +0.20 | +0.39% | 566,100 |
| Oct 8, 2026 | 50.97 | 51.34 | 50.76 | 51.01 | +0.05 | +0.10% | 745,100 |
| Oct 7, 2026 | 51.51 | 51.77 | 50.90 | 50.96 | -0.59 | -1.14% | 607,900 |
| Oct 6, 2026 | 51.55 | 51.62 | 51.00 | 51.55 | +0.66 | +1.30% | 498,800 |
| Oct 5, 2026 | 51.48 | 51.48 | 50.64 | 50.89 | -0.70 | -1.36% | 1,136,300 |
| Oct 2, 2026 | 51.27 | 52.08 | 51.16 | 51.59 | +0.44 | +0.86% | 780,300 |
| Oct 1, 2026 | 50.42 | 51.17 | 49.75 | 51.15 | +0.55 | +1.09% | 839,900 |
| Sep 30, 2026 | 50.94 | 51.15 | 50.46 | 50.60 | -0.23 | -0.45% | 821,200 |
| Sep 29, 2026 | 50.12 | 51.01 | 50.00 | 50.83 | +0.43 | +0.85% | 679,800 |
| Sep 28, 2026 | 50.74 | 50.74 | 49.94 | 50.40 | -0.21 | -0.41% | 771,900 |
| Sep 25, 2026 | 51.00 | 51.11 | 50.25 | 50.61 | -0.45 | -0.88% | 1,486,300 |
| Sep 24, 2026 | 51.93 | 51.93 | 50.91 | 51.06 | -1.16 | -2.22% | 933,100 |
| Sep 23, 2026 | 53.02 | 53.28 | 52.00 | 52.22 | -0.50 | -0.95% | 603,100 |
| Sep 22, 2026 | 52.91 | 53.33 | 52.33 | 52.72 | -0.20 | -0.38% | 590,400 |
| Sep 21, 2026 | 53.92 | 53.92 | 52.88 | 52.92 | -0.40 | -0.75% | 635,900 |
| Sep 18, 2026 | 53.88 | 53.88 | 52.68 | 53.32 | -0.15 | -0.28% | 1,886,300 |
| Sep 17, 2026 | 54.32 | 54.32 | 53.46 | 53.47 | -0.03 | -0.06% | 737,200 |
| Sep 16, 2026 | 53.77 | 54.04 | 53.30 | 53.50 | +0.23 | +0.43% | 783,000 |
| Sep 15, 2026 | 53.27 | 53.41 | 52.70 | 53.27 | +0.17 | +0.32% | 688,200 |
| Sep 14, 2026 | 53.69 | 53.94 | 53.05 | 53.10 | -0.06 | -0.11% | 578,900 |
| Sep 11, 2026 | 53.75 | 54.00 | 52.95 | 53.16 | -0.18 | -0.34% | 658,400 |
| Sep 10, 2026 | 53.84 | 54.00 | 52.94 | 53.34 | -0.14 | -0.26% | 607,300 |
| Sep 9, 2026 | 54.22 | 54.49 | 53.05 | 53.48 | -0.52 | -0.96% | 528,800 |
| Sep 8, 2026 | 53.31 | 54.20 | 53.31 | 54.00 | +0.60 | +1.12% | 435,300 |
| Sep 4, 2026 | 54.14 | 54.14 | 53.21 | 53.40 | -0.32 | -0.60% | 551,600 |
| Sep 3, 2026 | 53.92 | 54.12 | 53.59 | 53.72 | +0.08 | +0.15% | 397,900 |
| Sep 2, 2026 | 54.13 | 54.13 | 53.19 | 53.64 | -0.46 | -0.85% | 571,300 |
| Sep 1, 2026 | 53.65 | 54.31 | 53.42 | 54.10 | +0.76 | +1.42% | 535,200 |
| Aug 31, 2026 | 53.25 | 53.63 | 53.00 | 53.34 | -0.26 | -0.49% | 596,800 |
| Aug 28, 2026 | 54.12 | 54.12 | 53.25 | 53.60 | -0.18 | -0.33% | 426,200 |
| Aug 27, 2026 | 53.88 | 54.09 | 53.36 | 53.78 | -0.71 | -1.30% | 441,300 |
| Aug 26, 2026 | 53.75 | 54.65 | 53.75 | 54.49 | +0.68 | +1.26% | 542,100 |
| Aug 25, 2026 | 53.82 | 53.92 | 53.33 | 53.81 | +0.07 | +0.13% | 436,600 |
| Aug 24, 2026 | 53.80 | 53.80 | 53.23 | 53.74 | +0.22 | +0.41% | 407,700 |
| Aug 21, 2026 | 54.86 | 54.98 | 53.47 | 53.52 | -1.32 | -2.41% | 918,600 |
| Aug 20, 2026 | 54.99 | 55.52 | 54.79 | 54.84 | -0.24 | -0.44% | 367,900 |
| Aug 19, 2026 | 55.26 | 56.12 | 55.07 | 55.08 | -0.44 | -0.79% | 553,800 |
| Aug 18, 2026 | 55.69 | 56.40 | 55.36 | 55.52 | +0.55 | +1.00% | 848,300 |
| Aug 17, 2026 | 55.37 | 55.75 | 54.59 | 54.97 | -0.63 | -1.13% | 448,200 |
| Aug 14, 2026 | 55.35 | 55.81 | 55.35 | 55.60 | +0.06 | +0.11% | 386,100 |
65 days, newest first. Daily bars as drawn on the NJR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.