5 DAY PERFORMANCE
-1.40%
1 MONTH PERFORMANCE
-3.88%
3 MONTH PERFORMANCE
+1.88%
6 MONTH PERFORMANCE
+18.94%
YEAR-TO-DATE PERFORMANCE
+18.71%
1 YEAR PERFORMANCE
+18.28%
New Jersey Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $56.31 | $56.96 (1.15%) | $57.05 | $55.59 | 534.30 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 | $5.67 B |
| 04/29/2026 | $55.92 | $55.40 (-0.93%) | $56.22 | $55.27 | 457.25 K | $5.58 B |
| 04/28/2026 | $56.63 | $56.21 (-0.74%) | $56.70 | $55.82 | 501.70 K | $5.66 B |
| 04/27/2026 | $55.96 | $55.78 (-0.32%) | $56.59 | $55.71 | 489.50 K | $5.62 B |
| 04/24/2026 | $56.29 | $55.82 (-0.83%) | $56.62 | $55.46 | 625.80 K | $5.62 B |
| 04/23/2026 | $55.65 | $56.50 (1.53%) | $56.76 | $55.57 | 427.20 K | $5.69 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 | $5.55 B |
| 04/20/2026 | $55.65 | $55.59 (-0.11%) | $56.30 | $55.40 | 345.20 K | $5.60 B |
| 04/17/2026 | $55.73 | $55.68 (-0.09%) | $55.77 | $54.96 | 548.83 K | $5.61 B |
| 04/16/2026 | $55.67 | $55.98 (0.56%) | $56.01 | $55.41 | 301.85 K | $5.64 B |
| 04/15/2026 | $55.67 | $55.93 (0.47%) | $56.11 | $55.22 | 413.80 K | $5.63 B |
| 04/14/2026 | $55.58 | $56.09 (0.92%) | $56.23 | $55.09 | 346.40 K | $5.65 B |
| 04/13/2026 | $56.92 | $55.98 (-1.65%) | $56.92 | $55.70 | 365.60 K | $5.64 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 | $5.75 B |
| 04/07/2026 | $56.06 | $56.70 (1.14%) | $56.93 | $55.50 | 557.58 K | $5.71 B |
| 04/06/2026 | $55.72 | $55.84 (0.22%) | $56.12 | $55.58 | 334.65 K | $5.62 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 | $5.54 B |
| 03/31/2026 | $55.70 | $54.92 (-1.4%) | $55.71 | $54.30 | 667.04 K | $5.53 B |
| 03/30/2026 | $55.02 | $55.44 (0.76%) | $55.70 | $54.61 | 556.70 K | $5.58 B |
| 03/27/2026 | $54.93 | $54.59 (-0.62%) | $54.99 | $54.47 | 454.45 K | $5.50 B |
| 03/26/2026 | $54.28 | $54.67 (0.72%) | $54.74 | $54.04 | 401.74 K | $5.51 B |
| 03/25/2026 | $54.63 | $54.12 (-0.93%) | $54.75 | $53.84 | 432.80 K | $5.45 B |
| 03/24/2026 | $53.73 | $54.21 (0.89%) | $54.79 | $53.57 | 464.10 K | $5.46 B |
| 03/23/2026 | $52.17 | $53.98 (3.47%) | $54.47 | $52.17 | 657.84 K | $5.44 B |
| 03/20/2026 | $53.79 | $52.86 (-1.73%) | $54.15 | $52.43 | 2.59 M | $5.32 B |
| 03/19/2026 | $53.00 | $53.79 (1.49%) | $54.02 | $52.85 | 506.30 K | $5.42 B |
| 03/18/2026 | $53.90 | $53.28 (-1.15%) | $54.11 | $53.12 | 497.60 K | $5.37 B |
| 03/17/2026 | $55.10 | $54.23 (-1.58%) | $55.18 | $54.14 | 466.00 K | $5.46 B |
| 03/16/2026 | $55.43 | $54.90 (-0.96%) | $55.43 | $54.86 | 365.01 K | $5.53 B |
| 03/13/2026 | $54.89 | $55.06 (0.31%) | $55.18 | $54.35 | 346.44 K | $5.54 B |
| 03/12/2026 | $53.55 | $54.32 (1.44%) | $54.82 | $53.35 | 416.35 K | $5.47 B |
| 03/11/2026 | $53.54 | $53.91 (0.69%) | $54.06 | $53.23 | 365.94 K | $5.43 B |
| 03/10/2026 | $54.06 | $54.31 (0.46%) | $55.03 | $53.94 | 603.32 K | $5.47 B |
| 03/09/2026 | $54.46 | $54.74 (0.51%) | $54.90 | $53.98 | 631.64 K | $5.51 B |
| 03/06/2026 | $54.23 | $54.53 (0.55%) | $54.56 | $53.63 | 530.11 K | $5.49 B |
| 03/05/2026 | $54.83 | $54.47 (-0.66%) | $54.89 | $54.18 | 413.50 K | $5.49 B |
| 03/04/2026 | $55.16 | $55.23 (0.13%) | $55.49 | $54.48 | 581.10 K | $5.56 B |
| 03/03/2026 | $54.14 | $55.25 (2.05%) | $55.32 | $53.51 | 580.42 K | $5.56 B |
| 03/02/2026 | $54.22 | $54.49 (0.5%) | $54.65 | $53.90 | 419.50 K | $5.49 B |
| 02/27/2026 | $53.69 | $54.24 (1.02%) | $54.59 | $53.18 | 601.90 K | $5.46 B |
| 02/26/2026 | $53.52 | $53.56 (0.07%) | $53.93 | $53.17 | 351.00 K | $5.39 B |
| 02/25/2026 | $53.55 | $53.42 (-0.24%) | $53.55 | $52.65 | 411.00 K | $5.38 B |
| 02/24/2026 | $53.50 | $53.65 (0.28%) | $53.75 | $52.91 | 401.60 K | $5.40 B |
| 02/23/2026 | $53.04 | $53.38 (0.64%) | $53.95 | $52.55 | 445.03 K | $5.38 B |
| 02/20/2026 | $53.24 | $53.25 (0.02%) | $53.44 | $52.51 | 576.14 K | $5.36 B |
| 02/19/2026 | $52.71 | $52.87 (0.3%) | $53.21 | $52.61 | 543.23 K | $5.32 B |
| 02/18/2026 | $54.07 | $52.71 (-2.52%) | $54.07 | $52.65 | 655.95 K | $5.31 B |
| 02/17/2026 | $54.50 | $54.16 (-0.62%) | $54.70 | $53.94 | 457.61 K | $5.45 B |
| 02/13/2026 | $53.69 | $54.23 (1.01%) | $54.28 | $53.50 | 432.40 K | $5.46 B |
| 02/12/2026 | $53.03 | $53.74 (1.34%) | $54.18 | $52.75 | 492.00 K | $5.41 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.
