5 DAY PERFORMANCE
-2.60%
1 MONTH PERFORMANCE
-1.46%
3 MONTH PERFORMANCE
+0.29%
6 MONTH PERFORMANCE
+18.89%
YEAR-TO-DATE PERFORMANCE
+18.71%
1 YEAR PERFORMANCE
+22.54%
New Jersey Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $57.15 | $57.61 (0.8%) | $57.65 | $56.70 | 2.53 M | $5.81 B |
| 06/25/2026 | $56.87 | $56.70 (-0.3%) | $57.19 | $56.28 | 652.80 K | $5.72 B |
| 06/24/2026 | $56.80 | $56.56 (-0.42%) | $56.84 | $55.54 | 764.22 K | $5.70 B |
| 06/23/2026 | $54.27 | $56.21 (3.57%) | $56.44 | $54.27 | 719.20 K | $5.67 B |
| 06/22/2026 | $54.37 | $54.81 (0.81%) | $55.34 | $53.33 | 1.17 M | $5.53 B |
| 06/18/2026 | $55.00 | $55.11 (0.2%) | $55.58 | $53.96 | 2.20 M | $5.56 B |
| 06/17/2026 | $54.26 | $55.28 (1.88%) | $55.30 | $54.06 | 1.10 M | $5.57 B |
| 06/16/2026 | $54.13 | $54.75 (1.15%) | $55.36 | $54.13 | 493.21 K | $5.52 B |
| 06/15/2026 | $54.38 | $54.56 (0.33%) | $54.88 | $53.95 | 421.60 K | $5.50 B |
| 06/12/2026 | $54.63 | $55.09 (0.84%) | $55.59 | $54.53 | 512.20 K | $5.56 B |
| 06/11/2026 | $55.67 | $54.48 (-2.14%) | $56.23 | $54.46 | 612.11 K | $5.49 B |
| 06/10/2026 | $55.32 | $55.33 (0.02%) | $55.94 | $54.82 | 551.09 K | $5.58 B |
| 06/09/2026 | $54.82 | $54.94 (0.22%) | $55.89 | $54.48 | 629.40 K | $5.54 B |
| 06/08/2026 | $55.04 | $54.44 (-1.09%) | $55.44 | $54.38 | 474.82 K | $5.49 B |
| 06/05/2026 | $55.09 | $55.41 (0.58%) | $55.97 | $54.86 | 797.01 K | $5.59 B |
| 06/04/2026 | $54.35 | $54.61 (0.48%) | $55.20 | $54.11 | 652.74 K | $5.51 B |
| 06/03/2026 | $54.11 | $53.84 (-0.5%) | $54.68 | $53.80 | 594.85 K | $5.43 B |
| 06/02/2026 | $53.42 | $54.06 (1.2%) | $54.62 | $52.96 | 463.54 K | $5.45 B |
| 06/01/2026 | $54.78 | $53.66 (-2.04%) | $54.98 | $53.65 | 428.41 K | $5.41 B |
| 05/29/2026 | $55.41 | $55.25 (-0.29%) | $55.72 | $55.11 | 562.60 K | $5.57 B |
| 05/28/2026 | $56.67 | $55.56 (-1.96%) | $57.11 | $55.54 | 498.38 K | $5.60 B |
| 05/27/2026 | $57.40 | $56.76 (-1.11%) | $57.65 | $56.58 | 449.93 K | $5.72 B |
| 05/26/2026 | $57.18 | $57.53 (0.61%) | $57.77 | $54.35 | 510.15 K | $5.80 B |
| 05/22/2026 | $57.15 | $57.27 (0.21%) | $57.40 | $56.37 | 490.30 K | $5.78 B |
| 05/21/2026 | $57.21 | $57.18 (-0.05%) | $57.63 | $56.93 | 631.03 K | $5.77 B |
| 05/20/2026 | $58.24 | $57.40 (-1.44%) | $58.50 | $57.39 | 610.40 K | $5.79 B |
| 05/19/2026 | $57.61 | $58.19 (1.01%) | $58.57 | $57.15 | 659.00 K | $5.87 B |
| 05/18/2026 | $57.73 | $57.62 (-0.19%) | $58.22 | $57.45 | 518.40 K | $5.81 B |
| 05/15/2026 | $57.87 | $57.33 (-0.93%) | $57.87 | $56.95 | 571.30 K | $5.78 B |
| 05/14/2026 | $57.49 | $57.80 (0.54%) | $57.91 | $57.31 | 558.80 K | $5.83 B |
| 05/13/2026 | $56.67 | $57.19 (0.92%) | $57.31 | $56.23 | 565.10 K | $5.77 B |
| 05/12/2026 | $56.31 | $56.96 (1.15%) | $57.05 | $55.59 | 539.41 K | $5.74 B |
| 05/11/2026 | $55.88 | $55.82 (-0.11%) | $56.06 | $55.46 | 380.42 K | $5.63 B |
| 05/08/2026 | $55.86 | $55.55 (-0.55%) | $56.54 | $55.41 | 597.13 K | $5.60 B |
| 05/07/2026 | $54.92 | $55.53 (1.11%) | $55.69 | $54.44 | 595.50 K | $5.60 B |
| 05/06/2026 | $55.79 | $54.86 (-1.67%) | $55.83 | $54.45 | 593.70 K | $5.53 B |
| 05/05/2026 | $57.79 | $55.99 (-3.11%) | $57.85 | $55.94 | 948.62 K | $5.65 B |
| 05/04/2026 | $55.48 | $56.10 (1.12%) | $56.38 | $55.48 | 574.54 K | $5.66 B |
| 05/01/2026 | $56.33 | $56.00 (-0.59%) | $56.83 | $55.90 | 612.53 K | $5.65 B |
| 04/30/2026 | $55.35 | $56.31 (1.73%) | $56.45 | $55.16 | 1.09 M | $5.68 B |
| 04/29/2026 | $55.92 | $55.40 (-0.93%) | $56.22 | $55.27 | 457.25 K | $5.59 B |
| 04/28/2026 | $56.63 | $56.21 (-0.74%) | $56.70 | $55.82 | 501.70 K | $5.67 B |
| 04/27/2026 | $55.96 | $55.78 (-0.32%) | $56.59 | $55.71 | 489.50 K | $5.63 B |
| 04/24/2026 | $56.29 | $55.82 (-0.83%) | $56.62 | $55.46 | 625.80 K | $5.63 B |
| 04/23/2026 | $55.65 | $56.50 (1.53%) | $56.76 | $55.57 | 427.20 K | $5.70 B |
| 04/22/2026 | $55.31 | $55.17 (-0.25%) | $55.41 | $54.88 | 402.40 K | $5.56 B |
| 04/21/2026 | $55.75 | $55.11 (-1.15%) | $55.75 | $54.96 | 364.20 K | $5.56 B |
| 04/20/2026 | $55.65 | $55.59 (-0.11%) | $56.30 | $55.40 | 345.20 K | $5.61 B |
| 04/17/2026 | $55.73 | $55.68 (-0.09%) | $55.77 | $54.96 | 548.83 K | $5.62 B |
| 04/16/2026 | $55.67 | $55.98 (0.56%) | $56.01 | $55.41 | 301.85 K | $5.65 B |
| 04/15/2026 | $55.67 | $55.93 (0.47%) | $56.11 | $55.22 | 413.80 K | $5.64 B |
| 04/14/2026 | $55.58 | $56.09 (0.92%) | $56.23 | $55.09 | 346.40 K | $5.66 B |
| 04/13/2026 | $56.92 | $55.98 (-1.65%) | $56.92 | $55.70 | 365.60 K | $5.65 B |
| 04/10/2026 | $57.34 | $56.96 (-0.66%) | $57.34 | $56.82 | 361.00 K | $5.74 B |
| 04/09/2026 | $57.01 | $57.56 (0.96%) | $57.70 | $57.01 | 513.20 K | $5.80 B |
| 04/08/2026 | $56.16 | $57.08 (1.64%) | $57.14 | $55.89 | 694.31 K | $5.76 B |
| 04/07/2026 | $56.06 | $56.70 (1.14%) | $56.93 | $55.50 | 557.58 K | $5.72 B |
| 04/06/2026 | $55.72 | $55.84 (0.22%) | $56.12 | $55.58 | 334.65 K | $5.63 B |
| 04/02/2026 | $55.25 | $55.96 (1.29%) | $56.00 | $55.17 | 407.50 K | $5.64 B |
| 04/01/2026 | $54.10 | $54.99 (1.65%) | $55.23 | $54.10 | 597.74 K | $5.55 B |
| 03/31/2026 | $55.70 | $54.92 (-1.4%) | $55.71 | $54.30 | 667.04 K | $5.54 B |
| 03/30/2026 | $55.02 | $55.44 (0.76%) | $55.70 | $54.61 | 556.70 K | $5.59 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
