5 DAY PERFORMANCE
+6.13%
1 MONTH PERFORMANCE
+2.37%
3 MONTH PERFORMANCE
-5.41%
6 MONTH PERFORMANCE
-4.88%
YEAR-TO-DATE PERFORMANCE
+18.71%
1 YEAR PERFORMANCE
+19.00%
New Jersey Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $50.85 | $51.36 (0.99%) | $51.72 | $50.60 | 367.31 K | $5.17 B |
| 10/08/2026 | $50.97 | $51.01 (0.08%) | $51.34 | $50.76 | 745.13 K | $5.16 B |
| 10/07/2026 | $51.51 | $50.96 (-1.07%) | $51.77 | $50.90 | 607.90 K | $5.15 B |
| 10/06/2026 | $51.55 | $51.55 (0%) | $51.62 | $51.00 | 498.80 K | $5.21 B |
| 10/05/2026 | $51.48 | $50.89 (-1.15%) | $51.48 | $50.64 | 1.14 M | $5.14 B |
| 10/02/2026 | $51.27 | $51.59 (0.62%) | $52.08 | $51.16 | 780.32 K | $5.22 B |
| 10/01/2026 | $50.42 | $51.15 (1.45%) | $51.17 | $49.75 | 839.90 K | $5.17 B |
| 09/30/2026 | $50.94 | $50.60 (-0.67%) | $51.15 | $50.46 | 821.22 K | $5.12 B |
| 09/29/2026 | $50.12 | $50.83 (1.42%) | $51.01 | $50.00 | 679.80 K | $5.14 B |
| 09/28/2026 | $50.74 | $50.40 (-0.67%) | $50.74 | $49.94 | 771.90 K | $5.10 B |
| 09/25/2026 | $51.00 | $50.61 (-0.76%) | $51.11 | $50.25 | 1.49 M | $5.12 B |
| 09/24/2026 | $51.93 | $51.06 (-1.68%) | $51.93 | $50.91 | 933.16 K | $5.16 B |
| 09/23/2026 | $53.02 | $52.22 (-1.51%) | $53.28 | $52.00 | 603.10 K | $5.28 B |
| 09/22/2026 | $52.91 | $52.72 (-0.36%) | $53.33 | $52.33 | 590.40 K | $5.33 B |
| 09/21/2026 | $53.92 | $52.92 (-1.85%) | $53.92 | $52.88 | 635.91 K | $5.35 B |
| 09/18/2026 | $53.88 | $53.32 (-1.04%) | $53.88 | $52.68 | 1.89 M | $5.39 B |
| 09/17/2026 | $54.32 | $53.47 (-1.56%) | $54.32 | $53.46 | 737.21 K | $5.41 B |
| 09/16/2026 | $53.77 | $53.50 (-0.5%) | $54.04 | $53.30 | 783.00 K | $5.41 B |
| 09/15/2026 | $53.27 | $53.27 (0%) | $53.41 | $52.70 | 688.23 K | $5.39 B |
| 09/14/2026 | $53.69 | $53.10 (-1.1%) | $53.94 | $53.05 | 582.47 K | $5.37 B |
| 09/11/2026 | $53.75 | $53.16 (-1.1%) | $54.00 | $52.95 | 658.43 K | $5.37 B |
| 09/10/2026 | $53.84 | $53.34 (-0.93%) | $54.00 | $52.94 | 607.33 K | $5.39 B |
| 09/09/2026 | $54.22 | $53.48 (-1.36%) | $54.49 | $53.05 | 528.80 K | $5.41 B |
| 09/08/2026 | $53.31 | $54.00 (1.29%) | $54.20 | $53.31 | 435.32 K | $5.46 B |
| 09/04/2026 | $54.14 | $53.40 (-1.37%) | $54.14 | $53.21 | 551.60 K | $5.40 B |
| 09/03/2026 | $53.92 | $53.72 (-0.37%) | $54.12 | $53.59 | 397.90 K | $5.43 B |
| 09/02/2026 | $54.13 | $53.64 (-0.91%) | $54.13 | $53.19 | 571.30 K | $5.42 B |
| 09/01/2026 | $53.65 | $54.10 (0.84%) | $54.31 | $53.42 | 535.20 K | $5.47 B |
| 08/31/2026 | $53.25 | $53.34 (0.17%) | $53.63 | $53.00 | 596.84 K | $5.39 B |
| 08/28/2026 | $54.12 | $53.60 (-0.96%) | $54.12 | $53.25 | 426.20 K | $5.42 B |
| 08/27/2026 | $53.88 | $53.78 (-0.19%) | $54.09 | $53.36 | 441.34 K | $5.44 B |
| 08/26/2026 | $53.75 | $54.49 (1.38%) | $54.65 | $53.75 | 542.11 K | $5.51 B |
| 08/25/2026 | $53.82 | $53.81 (-0.02%) | $53.92 | $53.33 | 436.64 K | $5.44 B |
| 08/24/2026 | $53.80 | $53.74 (-0.11%) | $53.80 | $53.23 | 407.75 K | $5.43 B |
| 08/21/2026 | $54.86 | $53.52 (-2.44%) | $54.98 | $53.47 | 918.65 K | $5.41 B |
| 08/20/2026 | $54.99 | $54.84 (-0.27%) | $55.52 | $54.79 | 367.90 K | $5.54 B |
| 08/19/2026 | $55.26 | $55.08 (-0.33%) | $56.12 | $55.07 | 553.80 K | $5.57 B |
| 08/18/2026 | $55.69 | $55.52 (-0.31%) | $56.40 | $55.36 | 848.30 K | $5.61 B |
| 08/17/2026 | $55.37 | $54.97 (-0.72%) | $55.75 | $54.59 | 448.22 K | $5.56 B |
| 08/14/2026 | $55.35 | $55.60 (0.45%) | $55.81 | $55.35 | 386.10 K | $5.62 B |
| 08/13/2026 | $55.64 | $55.54 (-0.18%) | $56.03 | $55.39 | 433.40 K | $5.61 B |
| 08/12/2026 | $54.70 | $55.36 (1.21%) | $55.36 | $54.62 | 518.54 K | $5.60 B |
| 08/11/2026 | $54.13 | $54.74 (1.13%) | $54.88 | $53.63 | 842.50 K | $5.53 B |
| 08/10/2026 | $54.61 | $53.68 (-1.7%) | $54.76 | $53.62 | 666.00 K | $5.43 B |
| 08/07/2026 | $54.05 | $55.02 (1.79%) | $55.19 | $53.95 | 576.95 K | $5.56 B |
| 08/06/2026 | $56.31 | $54.47 (-3.27%) | $56.31 | $54.44 | 1.05 M | $5.51 B |
| 08/05/2026 | $56.12 | $55.40 (-1.28%) | $56.82 | $54.92 | 1.22 M | $5.60 B |
| 08/04/2026 | $56.86 | $57.39 (0.93%) | $57.87 | $55.69 | 1.17 M | $5.80 B |
| 08/03/2026 | $57.73 | $58.08 (0.61%) | $58.55 | $57.66 | 746.14 K | $5.87 B |
| 07/31/2026 | $58.17 | $57.89 (-0.48%) | $58.62 | $57.73 | 823.85 K | $5.85 B |
| 07/30/2026 | $59.90 | $58.58 (-2.2%) | $59.95 | $58.42 | 415.30 K | $5.91 B |
| 07/29/2026 | $60.09 | $59.45 (-1.07%) | $60.46 | $58.99 | 570.10 K | $6.00 B |
| 07/28/2026 | $60.21 | $59.86 (-0.58%) | $60.86 | $59.78 | 589.60 K | $6.04 B |
| 07/27/2026 | $59.86 | $59.52 (-0.57%) | $60.32 | $59.48 | 559.50 K | $6.00 B |
| 07/24/2026 | $58.76 | $60.05 (2.2%) | $60.32 | $58.76 | 387.80 K | $6.06 B |
| 07/23/2026 | $58.36 | $59.41 (1.8%) | $59.63 | $58.30 | 568.20 K | $5.99 B |
| 07/22/2026 | $58.03 | $58.88 (1.46%) | $59.09 | $58.03 | 575.10 K | $5.94 B |
| 07/21/2026 | $58.14 | $58.40 (0.45%) | $58.43 | $57.44 | 770.90 K | $5.89 B |
| 07/20/2026 | $58.65 | $58.56 (-0.15%) | $59.11 | $58.19 | 520.25 K | $5.91 B |
| 07/17/2026 | $60.05 | $58.60 (-2.41%) | $60.69 | $58.49 | 627.70 K | $5.91 B |
| 07/16/2026 | $58.15 | $59.29 (1.96%) | $59.30 | $58.09 | 585.80 K | $5.98 B |
| 07/15/2026 | $59.13 | $57.91 (-2.06%) | $59.13 | $57.81 | 603.54 K | $5.84 B |
| 07/14/2026 | $59.48 | $58.76 (-1.21%) | $59.59 | $58.73 | 416.00 K | $5.93 B |
| 07/13/2026 | $58.63 | $59.21 (0.99%) | $59.46 | $57.59 | 452.00 K | $5.97 B |
| 07/10/2026 | $57.84 | $58.37 (0.92%) | $58.52 | $57.84 | 404.52 K | $5.89 B |
| 07/09/2026 | $57.09 | $57.88 (1.38%) | $58.17 | $57.09 | 510.07 K | $5.84 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.
