Education
About Us
Working with TipRanks
Follow Us
New Jersey Resources Corporation (NJR)
NYSE:NJR
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
52.31
52.78
51.76
51.87
51.87
+0.12%
840,705
1.45
Feb 03, 2026
51.13
52.31
50.47
51.81
51.81
+3.52%
1,379,744
2.42
Feb 02, 2026
49.82
50.09
49.23
50.05
50.05
+1.15%
709,998
1.25
Jan 30, 2026
49.04
49.60
48.68
49.48
49.48
+0.45%
1,180,862
2.11
Jan 29, 2026
48.89
49.35
48.56
49.26
49.26
+1.15%
679,988
1.21
Jan 28, 2026
48.90
49.12
48.50
48.70
48.70
-0.49%
416,891
0.74
Jan 27, 2026
48.37
49.06
48.37
48.94
48.94
+0.74%
358,606
0.63
Jan 26, 2026
48.24
48.97
48.10
48.58
48.58
+1.36%
491,373
0.87
Jan 23, 2026
48.29
48.33
47.56
47.93
47.93
-0.83%
458,266
0.80
Jan 22, 2026
48.05
48.50
47.78
48.33
48.33
+0.75%
647,318
1.14
Jan 21, 2026
48.27
48.43
47.29
47.97
47.97
-0.12%
499,077
0.87
Jan 20, 2026
48.05
48.26
47.29
48.03
48.03
-0.17%
459,319
0.81
Jan 19, 2026
47.25
48.27
47.24
48.11
48.11
0.00%
0
0.00
Jan 16, 2026
47.25
48.27
47.24
48.11
48.11
+1.18%
610,568
1.06
Jan 15, 2026
47.32
47.76
47.28
47.55
47.55
+0.70%
408,075
0.71
Jan 14, 2026
47.15
47.55
47.04
47.22
47.22
+0.55%
392,350
0.68
Jan 13, 2026
46.61
47.20
46.41
46.96
46.96
+0.58%
378,123
0.65
Jan 12, 2026
46.32
46.94
46.19
46.69
46.69
+0.47%
409,730
0.71
Jan 09, 2026
46.64
47.12
46.36
46.47
46.47
-0.21%
403,748
0.70
Jan 08, 2026
46.00
46.94
46.00
46.57
46.57
+0.76%
423,595
0.73
Jan 07, 2026
46.08
46.30
45.67
46.22
46.22
+0.90%
472,270
0.81
Jan 06, 2026
45.57
45.86
45.42
45.81
45.81
+0.15%
524,013
0.90
Jan 05, 2026
45.70
45.85
44.64
45.74
45.74
-0.52%
583,506
1.00
Jan 02, 2026
46.03
46.26
45.44
45.98
45.98
-0.30%
424,734
0.73
Dec 31, 2025
46.30
46.45
46.01
46.12
46.12
-0.50%
433,958
0.74
Dec 30, 2025
46.38
46.59
46.32
46.35
46.35
-0.15%
309,030
0.52
Dec 29, 2025
46.27
46.65
46.01
46.42
46.42
+0.80%
413,094
0.69
Dec 26, 2025
46.33
46.49
45.93
46.05
46.05
-0.63%
315,024
0.53
Dec 24, 2025
46.20
46.41
45.98
46.34
46.34
+0.35%
272,405
0.45
Dec 23, 2025
46.44
46.65
46.14
46.18
46.18
-0.52%
539,172
0.89
Dec 22, 2025
46.05
46.47
45.88
46.42
46.42
+0.24%
536,798
0.89
Dec 19, 2025
47.51
47.76
46.12
46.31
46.31
-3.02%
1,516,533
2.55
Dec 18, 2025
47.63
48.02
47.19
47.75
47.75
+0.29%
716,188
1.19
Dec 17, 2025
47.22
47.91
46.94
47.61
47.61
+2.81%
793,704
1.32
Dec 16, 2025
46.53
46.59
45.98
46.31
46.31
+0.04%
782,102
1.31
Dec 15, 2025
45.95
46.31
45.75
46.29
46.29
+1.05%
712,260
1.20
Dec 12, 2025
45.60
46.01
45.51
45.81
45.81
+0.83%
609,431
1.02
Dec 11, 2025
45.69
46.15
45.50
45.91
45.43
+2.30%
484,427
0.81
Dec 10, 2025
44.96
45.50
44.87
45.35
44.88
+1.88%
938,805
1.59
Dec 09, 2025
44.88
45.30
44.81
44.98
44.51
+1.93%
481,014
0.81
Dec 08, 2025
45.04
45.08
44.51
44.59
44.13
-0.05%
584,418
0.99
Dec 05, 2025
44.97
45.32
44.81
45.08
44.61
+1.18%
868,175
1.48
Dec 04, 2025
45.62
45.95
44.93
45.02
44.55
-0.87%
484,352
0.83
Dec 03, 2025
46.47
46.74
45.78
45.89
45.42
+0.02%
482,322
0.82
Dec 02, 2025
47.45
47.62
46.35
46.36
45.88
-0.86%
447,688
0.76
Dec 01, 2025
47.89
48.19
46.94
47.25
46.76
-0.70%
557,193
0.95
Nov 28, 2025
47.98
48.19
47.75
48.08
47.58
+1.47%
306,489
0.52
Nov 26, 2025
47.76
48.00
47.62
47.88
47.38
+1.05%
593,590
1.00
Nov 25, 2025
48.45
48.79
47.83
47.88
47.38
+0.19%
528,765
0.89
Nov 24, 2025
48.59
48.83
48.06
48.29
47.79
-0.07%
696,650
1.17
Rows: