New Jersey Resources Corporation (NJR)
NYSE:NJR
Want to see NJR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
57.15
57.40
56.37
57.27
57.27
+0.16%
490,283
0.91
May 21, 2026
57.21
57.63
56.93
57.18
57.18
-0.38%
631,028
1.18
May 20, 2026
58.24
58.50
57.39
57.40
57.40
-1.36%
610,392
1.15
May 19, 2026
57.61
58.57
57.15
58.19
58.19
+0.99%
658,954
1.24
May 18, 2026
57.73
58.22
57.45
57.62
57.62
+0.51%
518,396
0.97
May 15, 2026
57.87
57.87
56.95
57.33
57.33
-0.81%
571,280
1.07
May 14, 2026
57.49
57.91
57.31
57.80
57.80
+1.07%
558,782
1.07
May 13, 2026
56.67
57.31
56.23
57.19
57.19
+0.40%
565,065
1.09
May 12, 2026
56.31
57.05
55.59
56.96
56.96
+2.04%
539,408
1.04
May 11, 2026
55.88
56.06
55.46
55.82
55.82
+0.49%
372,345
0.71
May 08, 2026
55.86
56.54
55.41
55.55
55.55
+0.04%
597,126
1.15
May 07, 2026
54.92
55.69
54.44
55.53
55.53
+1.22%
595,452
1.15
May 06, 2026
55.79
55.83
54.45
54.86
54.86
-2.02%
593,684
1.13
May 05, 2026
57.79
57.85
55.94
55.99
55.99
-0.20%
948,620
1.82
May 04, 2026
55.48
56.38
55.48
56.10
56.10
+0.18%
574,542
1.09
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
Rows: