5 DAY PERFORMANCE
+2.41%
1 MONTH PERFORMANCE
+2.72%
3 MONTH PERFORMANCE
+1.59%
6 MONTH PERFORMANCE
+5.09%
YEAR-TO-DATE PERFORMANCE
+0.74%
1 YEAR PERFORMANCE
-4.44%
New Jersey Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $45.04 | $44.59 (-1%) | $45.08 | $44.51 | 445.08 K | $4.51 B |
| 12/05/2025 | $44.97 | $45.08 (0.24%) | $45.32 | $44.81 | 868.20 K | $4.53 B |
| 12/04/2025 | $45.62 | $45.02 (-1.32%) | $45.95 | $44.93 | 484.40 K | $4.52 B |
| 12/03/2025 | $46.47 | $45.89 (-1.25%) | $46.74 | $45.78 | 482.32 K | $4.61 B |
| 12/02/2025 | $47.45 | $46.36 (-2.3%) | $47.62 | $46.35 | 447.70 K | $4.66 B |
| 12/01/2025 | $47.89 | $47.25 (-1.34%) | $48.19 | $46.94 | 557.20 K | $4.75 B |
| 11/28/2025 | $47.98 | $48.08 (0.21%) | $48.19 | $47.75 | 306.50 K | $4.83 B |
| 11/26/2025 | $47.76 | $47.88 (0.25%) | $48.00 | $47.62 | 593.60 K | $4.81 B |
| 11/25/2025 | $48.45 | $47.88 (-1.18%) | $48.79 | $47.83 | 528.80 K | $4.81 B |
| 11/24/2025 | $48.59 | $48.29 (-0.62%) | $48.83 | $48.06 | 696.70 K | $4.85 B |
| 11/21/2025 | $48.38 | $48.83 (0.93%) | $49.32 | $48.08 | 1.06 M | $4.91 B |
| 11/20/2025 | $45.50 | $48.04 (5.58%) | $48.26 | $45.44 | 1.12 M | $4.83 B |
| 11/19/2025 | $46.17 | $46.15 (-0.04%) | $46.61 | $46.00 | 955.20 K | $4.64 B |
| 11/18/2025 | $46.77 | $46.38 (-0.83%) | $46.92 | $46.18 | 637.52 K | $4.66 B |
| 11/17/2025 | $46.92 | $46.53 (-0.83%) | $46.97 | $46.40 | 500.30 K | $4.67 B |
| 11/14/2025 | $46.71 | $46.62 (-0.19%) | $46.89 | $46.16 | 641.50 K | $4.68 B |
| 11/13/2025 | $45.89 | $46.62 (1.59%) | $46.68 | $45.85 | 543.82 K | $4.68 B |
| 11/12/2025 | $46.15 | $46.03 (-0.26%) | $46.18 | $45.86 | 370.20 K | $4.62 B |
| 11/11/2025 | $45.75 | $46.14 (0.85%) | $46.19 | $45.60 | 347.80 K | $4.63 B |
| 11/10/2025 | $45.56 | $45.66 (0.22%) | $45.94 | $45.21 | 418.20 K | $4.58 B |
| 11/07/2025 | $45.29 | $45.75 (1.02%) | $45.94 | $45.20 | 540.83 K | $4.59 B |
| 11/06/2025 | $44.82 | $45.19 (0.83%) | $45.41 | $44.74 | 684.64 K | $4.54 B |
| 11/05/2025 | $44.71 | $44.63 (-0.18%) | $44.91 | $44.51 | 416.34 K | $4.48 B |
| 11/04/2025 | $44.32 | $44.85 (1.2%) | $44.87 | $43.72 | 622.96 K | $4.50 B |
| 11/03/2025 | $44.00 | $44.13 (0.3%) | $44.42 | $43.46 | 755.32 K | $4.43 B |
| 10/31/2025 | $44.41 | $44.30 (-0.25%) | $44.50 | $44.02 | 649.21 K | $4.45 B |
| 10/30/2025 | $44.40 | $44.77 (0.83%) | $44.90 | $44.32 | 537.75 K | $4.49 B |
| 10/29/2025 | $45.39 | $44.29 (-2.42%) | $45.62 | $44.11 | 852.00 K | $4.45 B |
| 10/28/2025 | $45.56 | $45.41 (-0.33%) | $45.56 | $45.05 | 551.11 K | $4.56 B |
| 10/27/2025 | $45.89 | $45.71 (-0.39%) | $45.95 | $45.46 | 491.71 K | $4.59 B |
| 10/24/2025 | $46.39 | $46.05 (-0.73%) | $46.39 | $45.84 | 394.85 K | $4.62 B |
| 10/23/2025 | $46.34 | $46.19 (-0.32%) | $46.34 | $45.32 | 909.42 K | $4.64 B |
| 10/22/2025 | $46.34 | $46.16 (-0.39%) | $46.43 | $45.80 | 516.75 K | $4.63 B |
| 10/21/2025 | $47.05 | $46.09 (-2.04%) | $47.05 | $46.03 | 524.02 K | $4.63 B |
| 10/20/2025 | $46.85 | $47.03 (0.38%) | $47.12 | $46.49 | 370.50 K | $4.72 B |
| 10/17/2025 | $46.51 | $46.70 (0.41%) | $46.72 | $46.32 | 434.30 K | $4.69 B |
| 10/16/2025 | $46.11 | $46.41 (0.65%) | $46.71 | $45.96 | 552.13 K | $4.66 B |
| 10/15/2025 | $45.73 | $46.22 (1.07%) | $46.34 | $45.72 | 419.00 K | $4.64 B |
| 10/14/2025 | $45.26 | $45.72 (1.02%) | $45.86 | $45.25 | 531.10 K | $4.59 B |
| 10/13/2025 | $45.65 | $45.13 (-1.14%) | $45.80 | $45.05 | 459.70 K | $4.53 B |
| 10/10/2025 | $46.16 | $45.70 (-1%) | $46.22 | $45.63 | 490.31 K | $4.59 B |
| 10/09/2025 | $46.49 | $46.01 (-1.03%) | $46.66 | $45.80 | 425.80 K | $4.62 B |
| 10/08/2025 | $46.75 | $46.48 (-0.58%) | $46.75 | $45.55 | 660.70 K | $4.67 B |
| 10/07/2025 | $46.44 | $46.55 (0.24%) | $47.02 | $46.28 | 440.00 K | $4.67 B |
| 10/06/2025 | $47.09 | $46.43 (-1.4%) | $47.21 | $46.30 | 547.90 K | $4.66 B |
| 10/03/2025 | $47.07 | $46.98 (-0.19%) | $47.38 | $46.95 | 553.60 K | $4.72 B |
| 10/02/2025 | $47.49 | $47.05 (-0.93%) | $47.52 | $46.90 | 570.96 K | $4.72 B |
| 10/01/2025 | $48.17 | $47.67 (-1.04%) | $48.22 | $47.67 | 601.10 K | $4.78 B |
| 09/30/2025 | $47.92 | $48.15 (0.48%) | $48.30 | $47.79 | 591.84 K | $4.83 B |
| 09/29/2025 | $47.68 | $47.99 (0.65%) | $48.00 | $47.40 | 518.80 K | $4.82 B |
| 09/26/2025 | $47.47 | $47.78 (0.65%) | $47.92 | $47.39 | 536.92 K | $4.80 B |
| 09/25/2025 | $47.59 | $47.28 (-0.65%) | $47.74 | $47.19 | 619.80 K | $4.75 B |
| 09/24/2025 | $47.33 | $47.37 (0.08%) | $47.55 | $46.94 | 584.70 K | $4.75 B |
| 09/23/2025 | $46.40 | $47.26 (1.85%) | $47.34 | $46.32 | 552.70 K | $4.74 B |
| 09/22/2025 | $46.46 | $46.56 (0.22%) | $46.70 | $46.29 | 851.95 K | $4.67 B |
| 09/19/2025 | $47.06 | $46.93 (-0.28%) | $47.11 | $46.59 | 1.27 M | $4.71 B |
| 09/18/2025 | $46.24 | $46.85 (1.32%) | $47.06 | $46.17 | 596.90 K | $4.70 B |
| 09/17/2025 | $46.30 | $46.41 (0.24%) | $46.95 | $46.06 | 541.07 K | $4.66 B |
| 09/16/2025 | $46.97 | $46.05 (-1.96%) | $46.99 | $46.04 | 710.00 K | $4.62 B |
| 09/15/2025 | $47.19 | $47.17 (-0.04%) | $47.57 | $47.05 | 782.69 K | $4.73 B |
| 09/12/2025 | $47.19 | $47.20 (0.02%) | $47.40 | $47.03 | 409.55 K | $4.74 B |
| 09/11/2025 | $46.82 | $47.40 (1.24%) | $47.46 | $46.70 | 581.54 K | $4.76 B |
| 09/10/2025 | $46.40 | $46.87 (1.01%) | $46.92 | $46.28 | 549.41 K | $4.70 B |
| 09/09/2025 | $46.35 | $46.52 (0.37%) | $46.74 | $46.17 | 527.01 K | $4.67 B |
| 09/08/2025 | $47.00 | $46.26 (-1.57%) | $47.15 | $46.09 | 416.16 K | $4.64 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.
