5 DAY PERFORMANCE
-4.42%
1 MONTH PERFORMANCE
-0.33%
3 MONTH PERFORMANCE
-4.50%
6 MONTH PERFORMANCE
-1.64%
YEAR-TO-DATE PERFORMANCE
-2.08%
1 YEAR PERFORMANCE
+6.80%
New Jersey Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $48.51 | $47.98 (-1.09%) | $48.51 | $47.47 | 616,077 | $4.75 B |
| 03/11/2025 | $47.46 | $48.48 (2.15%) | $48.81 | $47.16 | 1.46 M | $4.84 B |
| 03/10/2025 | $47.79 | $47.56 (-0.48%) | $48.53 | $47.20 | 766,800 | $4.75 B |
| 03/07/2025 | $47.49 | $47.79 (0.63%) | $48.18 | $47.25 | 645,300 | $4.77 B |
| 03/06/2025 | $48.13 | $47.40 (-1.52%) | $48.21 | $47.01 | 581,427 | $4.73 B |
| 03/05/2025 | $48.07 | $48.29 (0.46%) | $48.76 | $48.05 | 440,601 | $4.82 B |
| 03/04/2025 | $49.03 | $48.40 (-1.28%) | $49.43 | $48.24 | 872,442 | $4.83 B |
| 03/03/2025 | $48.24 | $49.17 (1.93%) | $49.24 | $48.24 | 422,637 | $4.91 B |
| 02/28/2025 | $48.13 | $48.38 (0.52%) | $48.47 | $47.89 | 531,800 | $4.83 B |
| 02/27/2025 | $47.46 | $47.83 (0.78%) | $48.07 | $47.16 | 475,500 | $4.78 B |
| 02/26/2025 | $47.47 | $48.03 (1.18%) | $48.12 | $47.40 | 540,500 | $4.80 B |
| 02/25/2025 | $47.83 | $47.81 (-0.04%) | $48.22 | $47.62 | 646,900 | $4.77 B |
| 02/24/2025 | $47.10 | $47.61 (1.08%) | $47.91 | $46.88 | 654,621 | $4.75 B |
| 02/21/2025 | $46.81 | $46.90 (0.19%) | $47.12 | $46.60 | 539,200 | $4.68 B |
| 02/20/2025 | $46.17 | $46.45 (0.61%) | $46.71 | $46.00 | 568,800 | $4.64 B |
| 02/19/2025 | $46.09 | $46.41 (0.69%) | $46.58 | $46.07 | 521,200 | $4.63 B |
| 02/18/2025 | $45.53 | $46.30 (1.69%) | $46.43 | $45.53 | 384,283 | $4.62 B |
| 02/14/2025 | $46.46 | $45.67 (-1.7%) | $46.83 | $45.66 | 375,147 | $4.56 B |
| 02/13/2025 | $45.85 | $46.42 (1.24%) | $46.52 | $45.70 | 414,000 | $4.64 B |
| 02/12/2025 | $45.49 | $45.83 (0.75%) | $45.93 | $45.20 | 423,817 | $4.58 B |
| 02/11/2025 | $45.72 | $45.97 (0.55%) | $46.12 | $45.54 | 438,935 | $4.59 B |
| 02/10/2025 | $46.21 | $45.81 (-0.87%) | $46.23 | $45.64 | 555,900 | $4.57 B |
| 02/07/2025 | $46.84 | $46.14 (-1.49%) | $46.95 | $46.07 | 487,635 | $4.61 B |
| 02/06/2025 | $47.22 | $46.95 (-0.57%) | $47.30 | $46.70 | 453,246 | $4.69 B |
| 02/05/2025 | $47.04 | $46.98 (-0.13%) | $47.77 | $46.82 | 685,767 | $4.69 B |
| 02/04/2025 | $47.42 | $46.52 (-1.9%) | $47.71 | $46.33 | 843,300 | $4.65 B |
| 02/03/2025 | $47.16 | $48.09 (1.97%) | $48.30 | $47.03 | 511,354 | $4.80 B |
| 01/31/2025 | $47.61 | $47.95 (0.71%) | $48.14 | $45.36 | 1.13 M | $4.75 B |
| 01/30/2025 | $47.54 | $47.89 (0.74%) | $48.00 | $47.28 | 419,546 | $4.74 B |
| 01/29/2025 | $47.36 | $47.03 (-0.7%) | $47.63 | $46.82 | 515,200 | $4.66 B |
| 01/28/2025 | $47.58 | $47.41 (-0.36%) | $48.18 | $47.18 | 410,700 | $4.69 B |
| 01/27/2025 | $47.25 | $47.89 (1.35%) | $48.04 | $46.68 | 749,635 | $4.74 B |
| 01/24/2025 | $46.37 | $46.87 (1.08%) | $46.97 | $46.31 | 447,406 | $4.64 B |
| 01/23/2025 | $46.70 | $46.69 (-0.02%) | $46.77 | $46.18 | 482,713 | $4.62 B |
| 01/22/2025 | $47.43 | $46.62 (-1.71%) | $47.43 | $46.52 | 499,443 | $4.61 B |
| 01/21/2025 | $47.75 | $47.79 (0.08%) | $48.27 | $47.64 | 354,226 | $4.73 B |
| 01/17/2025 | $47.47 | $47.33 (-0.29%) | $47.73 | $47.06 | 826,800 | $4.68 B |
| 01/16/2025 | $46.46 | $47.41 (2.04%) | $47.43 | $46.32 | 744,608 | $4.69 B |
| 01/15/2025 | $46.75 | $46.47 (-0.6%) | $47.08 | $46.05 | 605,834 | $4.60 B |
| 01/14/2025 | $45.71 | $46.00 (0.63%) | $46.09 | $45.51 | 510,417 | $4.55 B |
| 01/13/2025 | $45.21 | $45.65 (0.97%) | $45.71 | $44.90 | 584,802 | $4.52 B |
| 01/10/2025 | $45.79 | $45.25 (-1.18%) | $45.98 | $44.97 | 499,939 | $4.48 B |
| 01/08/2025 | $45.27 | $46.42 (2.54%) | $46.45 | $45.27 | 503,417 | $4.59 B |
| 01/07/2025 | $45.60 | $45.66 (0.13%) | $46.11 | $45.40 | 510,300 | $4.52 B |
| 01/06/2025 | $46.53 | $45.68 (-1.83%) | $46.73 | $45.58 | 492,733 | $4.52 B |
| 01/03/2025 | $46.41 | $46.74 (0.71%) | $46.85 | $46.21 | 324,600 | $4.63 B |
| 01/02/2025 | $46.78 | $46.43 (-0.75%) | $47.14 | $46.05 | 389,002 | $4.60 B |
| 12/31/2024 | $46.73 | $46.65 (-0.17%) | $46.97 | $46.36 | 429,500 | $4.62 B |
| 12/30/2024 | $46.44 | $46.53 (0.19%) | $46.77 | $46.08 | 278,800 | $4.61 B |
| 12/27/2024 | $46.38 | $46.52 (0.3%) | $46.75 | $46.23 | 385,700 | $4.60 B |
| 12/26/2024 | $46.57 | $46.71 (0.3%) | $46.82 | $46.38 | 455,625 | $4.62 B |
| 12/24/2024 | $46.40 | $46.83 (0.93%) | $46.84 | $46.27 | 117,700 | $4.64 B |
| 12/23/2024 | $46.46 | $46.40 (-0.13%) | $46.46 | $45.85 | 430,003 | $4.59 B |
| 12/20/2024 | $45.84 | $46.51 (1.46%) | $46.70 | $45.79 | 1.44 M | $4.60 B |
| 12/19/2024 | $45.60 | $46.03 (0.94%) | $46.48 | $45.45 | 522,300 | $4.56 B |
| 12/18/2024 | $47.39 | $45.40 (-4.2%) | $47.63 | $45.38 | 537,400 | $4.49 B |
| 12/17/2024 | $47.44 | $47.52 (0.17%) | $47.92 | $47.18 | 819,900 | $4.70 B |
| 12/16/2024 | $47.71 | $47.67 (-0.08%) | $48.03 | $47.47 | 616,101 | $4.72 B |
| 12/13/2024 | $47.56 | $47.55 (-0.02%) | $47.84 | $47.39 | 421,956 | $4.71 B |
| 12/12/2024 | $48.51 | $47.83 (-1.4%) | $48.64 | $47.82 | 681,133 | $4.73 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.
