NewJersey Resources Corporation Common Stock (NJR)

Last Price50.82

Change+0.22 (0.43%)

NYSE · Last Trade: Oct 1st, 2:58 PM EDT

Historical Prices For NewJersey Resources Corporation Common Stock (NJR)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	50.94	51.15	50.45	50.60	821,212	50.60
9/29/2026	50.12	51.01	49.99	50.83	679,799	50.83
9/28/2026	50.74	50.74	49.94	50.40	767,695	50.40
9/25/2026	51.00	51.11	50.25	50.61	1,486,347	50.61
9/24/2026	51.93	51.93	50.91	51.06	933,158	51.06
9/23/2026	53.02	53.28	52.00	52.22	603,169	51.72
9/22/2026	52.91	53.33	52.33	52.72	590,358	52.22
9/21/2026	53.92	53.92	52.88	52.92	635,899	52.41
9/18/2026	53.88	53.88	52.68	53.32	1,886,350	52.81
9/17/2026	54.32	54.32	53.46	53.47	737,213	52.96
9/16/2026	53.77	54.03	53.30	53.50	782,970	52.99
9/15/2026	53.27	53.41	52.70	53.27	688,232	52.76
9/14/2026	53.69	53.94	53.05	53.10	585,993	52.59
9/11/2026	53.75	54.00	52.95	53.16	675,034	52.65
9/10/2026	53.84	54.00	52.94	53.34	607,326	52.83
9/09/2026	54.22	54.49	53.05	53.48	528,800	52.97
9/08/2026	53.31	54.20	53.31	54.00	435,316	53.48
9/04/2026	54.14	54.14	53.21	53.40	551,602	52.89
9/03/2026	53.92	54.12	53.59	53.72	397,896	53.21
9/02/2026	54.13	54.13	53.19	53.64	571,293	53.13
9/01/2026	53.65	54.31	53.42	54.10	535,178	53.58
8/31/2026	53.25	53.63	53.00	53.34	596,981	52.83
8/28/2026	54.12	54.12	53.25	53.60	426,187	53.09
8/27/2026	53.88	54.09	53.36	53.78	441,339	53.27
8/26/2026	53.75	54.65	53.75	54.49	542,106	53.97
8/25/2026	53.82	53.92	53.33	53.81	436,644	53.29
8/24/2026	53.80	53.80	53.23	53.74	407,749	53.23
8/21/2026	54.86	54.98	53.47	53.52	918,646	53.01
8/20/2026	54.99	55.52	54.79	54.84	367,863	54.31
8/19/2026	55.26	56.12	55.07	55.08	553,793	54.55
8/18/2026	55.69	56.40	55.36	55.52	848,251	54.99
8/17/2026	55.37	55.75	54.59	54.97	448,215	54.44
8/14/2026	55.35	55.81	55.35	55.60	386,069	55.07
8/13/2026	55.64	56.03	55.39	55.54	433,370	55.01
8/12/2026	54.70	55.36	54.62	55.36	518,536	54.83
8/11/2026	54.13	54.88	53.63	54.74	842,504	54.22
8/10/2026	54.61	54.76	53.62	53.68	665,979	53.17
8/07/2026	54.05	55.19	53.95	55.02	576,952	54.49
8/06/2026	56.31	56.31	54.44	54.47	1,048,302	53.95
8/05/2026	56.12	56.82	54.92	55.40	1,221,217	54.87
8/04/2026	56.86	57.87	55.69	57.39	1,171,477	56.84
8/03/2026	57.73	58.55	57.66	58.08	746,145	57.52
7/31/2026	58.17	58.62	57.73	57.89	823,849	57.34
7/30/2026	59.90	59.95	58.42	58.58	415,297	58.02
7/29/2026	60.09	60.46	58.98	59.45	570,083	58.88
7/28/2026	60.21	60.86	59.78	59.86	589,582	59.29
7/27/2026	59.86	60.32	59.48	59.52	559,458	58.95
7/24/2026	58.76	60.32	58.76	60.05	387,759	59.48
7/23/2026	58.36	59.63	58.30	59.41	568,154	58.84
7/22/2026	58.03	59.09	58.03	58.88	575,088	58.32
7/21/2026	58.14	58.42	57.44	58.40	770,856	57.84
7/20/2026	58.65	59.11	58.19	58.56	520,244	58.00
7/17/2026	60.05	60.69	58.49	58.60	627,670	58.04
7/16/2026	58.15	59.30	58.09	59.29	585,780	58.72
7/15/2026	59.13	59.13	57.81	57.91	603,538	57.36
7/14/2026	59.48	59.59	58.73	58.76	416,000	58.20
7/13/2026	58.63	59.45	57.59	59.21	451,954	58.64
7/10/2026	57.84	58.52	57.84	58.37	404,525	57.81
7/09/2026	57.09	58.17	57.09	57.88	510,070	57.33
7/08/2026	57.72	58.23	57.34	57.60	513,913	57.05
7/07/2026	56.87	58.34	56.87	57.47	543,695	56.92
7/06/2026	57.31	58.00	56.15	56.26	510,660	55.72
7/02/2026	56.56	57.51	56.51	57.49	675,307	56.94
7/01/2026	55.94	56.52	55.94	56.20	946,097	55.66