49.21
price up icon2.39%   1.15
after-market After Hours: 48.29 -0.92 -1.87%
loading

New Jersey Resources Corporation Stock (NJR) Price History

The historical daily chart and data for New Jersey Resources Corporation stock (NJR), adjusted for splits and dividends, show that the latest closing stock price as of March 14, 2025, is $49.21.
  • New Jersey Resources Corporation all-time high stock price is $55.84, occurred on April 12, 2023.
  • The lowest New Jersey Resources Corporation stock price recorded was $21.59 on March 18, 2020. Since then, New Jersey Resources Corporation's stock price has risen over 127.98% to $49.21 now.
  • The 52-week high stock price for NJR is $51.95, representing a 5.56% increase from the current share price, occurred on November 27, 2024.
  • The 52-week low stock price for NJR is $40.62, indicating a -17.46% decrease from the current share price, occurred on April 16, 2024.
  • The closing price of New Jersey Resources Corporation (NJR) stock in the beginning of 2024 was $40.86. The stock closed the year at $49.62, a gain of over 21.44% for the year.
The table below shows more information about NJR historical price data:
Date High Low High - Low Volume % Change
Mar 14, 2025 $49.31 $47.97 $1.34 489,855.0 +2.39%
Mar 13, 2025 $48.59 $47.58 $1.01 502,848.0 +0.17%
Mar 12, 2025 $48.51 $47.47 $1.04 590,932.0 -1.03%
Mar 11, 2025 $48.81 $47.16 $1.65 1,163,849.0 +1.93%
Mar 10, 2025 $48.53 $47.20 $1.33 742,163.0 -0.48%
Mar 07, 2025 $48.18 $47.25 $0.928 621,761.0 +0.82%
Mar 06, 2025 $48.20 $47.01 $1.20 570,286.0 -1.84%
Mar 05, 2025 $48.76 $48.05 $0.71 409,400.0 -0.23%
Mar 04, 2025 $48.70 $48.23 $0.46 441,475.0 -1.57%
Mar 03, 2025 $49.24 $48.24 $1.00 405,911.0 +1.63%
Feb 28, 2025 $48.47 $47.89 $0.58 493,913.0 +1.15%
Feb 27, 2025 $48.07 $47.16 $0.91 449,205.0 -0.42%
Feb 26, 2025 $48.12 $47.40 $0.72 527,279.0 +0.46%
Feb 25, 2025 $48.22 $47.62 $0.60 580,846.0 +0.42%
Feb 24, 2025 $47.91 $46.88 $1.03 599,726.0 +1.51%
Feb 21, 2025 $47.12 $46.60 $0.52 500,497.0 +0.97%
Feb 20, 2025 $46.71 $45.99 $0.715 448,141.0 +0.09%
Feb 19, 2025 $46.58 $46.07 $0.51 432,790.0 +0.24%
Feb 18, 2025 $46.43 $45.53 $0.90 367,699.0 +1.38%
Feb 14, 2025 $46.83 $45.66 $1.17 358,526.0 -1.62%
Feb 13, 2025 $46.52 $45.70 $0.8169 394,422.0 +1.29%
Feb 12, 2025 $45.93 $45.20 $0.7284 408,779.0 -0.30%

New Jersey Resources Corporation Stock (NJR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of New Jersey Resources Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NJR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of New Jersey Resources Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.

New Jersey Resources Corporation Stock (NJR) Price History 2025

Month High Low High - Low Volume % Change
Mar, 2025 $49.31 $47.01 $2.30 6,428,335.0 +1.72%
Feb, 2025 $48.47 $45.20 $3.27 9,302,256.0 +0.90%
Jan, 2025 $48.27 $44.90 $3.37 10,074,012.0 +2.79%

New Jersey Resources Corporation Stock (NJR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $51.75 $45.38 $6.37 9,527,335.0 -9.79%
Nov, 2024 $51.95 $44.78 $7.17 9,408,539.0 +12.40%
Oct, 2024 $47.65 $45.00 $2.65 7,583,168.0 -2.78%
Sep, 2024 $48.68 $45.77 $2.91 8,770,669.0 +1.92%
Aug, 2024 $47.37 $42.33 $5.04 9,042,575.0 -0.94%
Jul, 2024 $47.34 $41.68 $5.66 9,332,612.0 +9.38%
Jun, 2024 $44.72 $41.70 $3.02 11,415,626.0 -1.66%
May, 2024 $45.12 $41.58 $3.54 9,153,865.0 -0.53%
Apr, 2024 $43.94 $40.62 $3.32 8,596,795.0 +1.82%
Mar, 2024 $43.55 $40.96 $2.59 9,695,715.0 +3.12%
Feb, 2024 $42.63 $39.44 $3.19 12,816,673.0 +1.91%
Jan, 2024 $45.83 $40.71 $5.12 9,991,124.0 -8.41%

New Jersey Resources Corporation Stock (NJR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $45.87 $41.93 $3.94 9,628,544.0 +5.64%
Nov, 2023 $43.49 $40.42 $3.07 8,615,901.0 +3.99%
Oct, 2023 $43.84 $38.92 $4.92 11,820,888.0 -0.12%
Sep, 2023 $43.78 $40.39 $3.39 11,838,117.0 -3.65%
Aug, 2023 $45.09 $42.12 $2.97 11,109,642.0 -5.66%
Jul, 2023 $47.63 $44.36 $3.27 16,122,962.0 -5.30%
Jun, 2023 $50.72 $45.86 $4.86 13,873,795.0 -2.58%
May, 2023 $52.93 $47.96 $4.97 10,120,923.0 -6.18%
Apr, 2023 $55.84 $50.64 $5.20 10,094,921.0 -2.93%
Mar, 2023 $53.26 $49.28 $3.98 10,179,025.0 +4.25%
Feb, 2023 $53.53 $49.17 $4.35 10,418,264.0 +2.22%
Jan, 2023 $51.59 $48.31 $3.28 10,280,244.0 +0.60%
utilities_regulated_gas SR
$76.11
price up icon 1.76%
utilities_regulated_gas SWX
$74.92
price up icon 1.97%
utilities_regulated_gas OGS
$74.08
price up icon 2.31%
utilities_regulated_gas BKH
$61.18
price up icon 3.17%
$34.74
price up icon 1.52%
Cap:     |  Volume (24h):