New Jersey Resources Corporation (NJR)
NYSE:NJR
Want to see NJR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 01, 2026
56.33
56.83
55.90
56.00
56.00
-0.55%
612,529
1.14
Apr 30, 2026
55.35
56.45
55.16
56.31
56.31
+1.64%
1,092,278
2.06
Apr 29, 2026
55.92
56.22
55.27
55.40
55.40
-1.44%
457,244
0.84
Apr 28, 2026
56.63
56.70
55.82
56.21
56.21
+0.77%
501,678
0.92
Apr 27, 2026
55.96
56.59
55.71
55.78
55.78
-0.07%
489,486
0.90
Apr 24, 2026
56.29
56.62
55.46
55.82
55.82
-1.20%
625,767
1.16
Apr 23, 2026
55.65
56.76
55.57
56.50
56.50
+2.41%
427,200
0.79
Apr 22, 2026
55.31
55.41
54.88
55.17
55.17
+0.11%
402,358
0.74
Apr 21, 2026
55.75
55.75
54.96
55.11
55.11
-0.86%
364,203
0.67
Apr 20, 2026
55.65
56.30
55.40
55.59
55.59
-0.16%
345,196
0.63
Apr 17, 2026
55.73
55.77
54.96
55.68
55.68
-0.54%
548,826
1.00
Apr 16, 2026
55.67
56.01
55.41
55.98
55.98
+0.09%
301,846
0.56
Apr 15, 2026
55.67
56.11
55.22
55.93
55.93
-0.29%
413,804
0.76
Apr 14, 2026
55.58
56.23
55.09
56.09
56.09
+0.20%
346,355
0.63
Apr 13, 2026
56.92
56.92
55.70
55.98
55.98
-1.72%
365,566
0.67
Apr 10, 2026
57.34
57.34
56.82
56.96
56.96
-1.04%
361,002
0.66
Apr 09, 2026
57.01
57.70
57.01
57.56
57.56
+0.84%
513,177
0.94
Apr 08, 2026
56.16
57.14
55.89
57.08
57.08
+0.67%
694,311
1.28
Apr 07, 2026
56.06
56.93
55.50
56.70
56.70
+1.54%
557,584
1.03
Apr 06, 2026
55.72
56.12
55.58
55.84
55.84
-0.21%
334,654
0.62
Apr 03, 2026
55.25
56.00
55.17
55.96
55.96
0.00%
0
0.00
Apr 02, 2026
55.25
56.00
55.17
55.96
55.96
+1.76%
407,483
0.74
Apr 01, 2026
54.10
55.23
54.10
54.99
54.99
+0.13%
597,739
1.09
Mar 31, 2026
55.70
55.71
54.30
54.92
54.92
-0.94%
667,039
1.24
Mar 30, 2026
55.02
55.70
54.61
55.44
55.44
+1.56%
556,652
1.04
Mar 27, 2026
54.93
54.99
54.47
54.59
54.59
-0.15%
454,448
0.85
Mar 26, 2026
54.28
54.74
54.04
54.67
54.67
+1.02%
401,703
0.75
Mar 25, 2026
54.63
54.75
53.84
54.12
54.12
-0.17%
432,770
0.81
Mar 24, 2026
53.73
54.79
53.57
54.21
54.21
+0.43%
464,091
0.88
Mar 23, 2026
52.17
54.47
52.17
53.98
53.98
+2.12%
657,840
1.27
Mar 20, 2026
53.79
54.15
52.43
52.86
52.86
-1.73%
2,586,488
5.31
Mar 19, 2026
53.00
54.02
52.85
53.79
53.79
+0.96%
500,879
1.03
Mar 18, 2026
53.90
54.11
53.12
53.28
53.28
-1.75%
497,569
0.99
Mar 17, 2026
55.10
55.18
54.14
54.23
54.23
-1.22%
465,993
0.92
Mar 16, 2026
55.43
55.43
54.86
54.90
54.90
-0.29%
365,008
0.71
Mar 13, 2026
54.89
55.18
54.35
55.06
55.06
+1.36%
346,444
0.66
Mar 12, 2026
53.55
54.82
53.35
54.32
54.32
+0.76%
416,334
0.79
Mar 11, 2026
53.54
54.06
53.23
53.91
53.91
+0.14%
365,936
0.69
Mar 10, 2026
54.06
55.03
53.94
54.31
53.84
-0.79%
603,320
1.14
Mar 09, 2026
54.46
54.90
53.98
54.74
54.26
+0.38%
631,637
1.18
Mar 06, 2026
54.23
54.56
53.63
54.53
54.05
+0.11%
530,112
1.00
Mar 05, 2026
54.83
54.89
54.18
54.47
53.99
-1.38%
413,498
0.77
Mar 04, 2026
55.16
55.49
54.48
55.23
54.75
-0.04%
581,073
1.08
Mar 03, 2026
54.14
55.32
53.51
55.25
54.77
+1.39%
580,424
1.08
Mar 02, 2026
54.22
54.65
53.90
54.49
54.01
+0.46%
419,477
0.78
Feb 27, 2026
53.69
54.59
53.18
54.24
53.77
+1.27%
601,874
1.12
Feb 26, 2026
53.52
53.93
53.17
53.56
53.09
+0.26%
350,990
0.65
Feb 25, 2026
53.55
53.55
52.65
53.42
52.95
-0.43%
410,985
0.76
Feb 24, 2026
53.50
53.75
52.91
53.65
53.18
+0.50%
401,597
0.76
Feb 23, 2026
53.04
53.95
52.55
53.38
52.91
+0.24%
445,033
0.83
Rows: