New Jersey Resources Corp (NJR)

Overview News Price History Option Chain Financials Discussions Forecast Stock Split Dividend History

New Jersey Resources Corp Stock (NJR) Price History

The historical daily chart and data for New Jersey Resources Corp stock (NJR), adjusted for splits and dividends, show that the latest closing stock price as of August 17, 2026, is $54.77.

New Jersey Resources Corp all-time high stock price is $60.86, occurred on July 28, 2026.
The lowest New Jersey Resources Corp stock price recorded was $21.59 on March 18, 2020. Since then, New Jersey Resources Corp's stock price has risen over 153.76% to $54.77 now.
The 52-week high stock price for NJR is $60.86, representing a 11.11% increase from the current share price, occurred on July 28, 2026.
The 52-week low stock price for NJR is $43.46, indicating a -20.66% decrease from the current share price, occurred on November 03, 2025.
The closing price of New Jersey Resources Corp (NJR) stock in the beginning of 2025 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:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Aug 17, 2026	$55.75	$54.59	$1.16	216,238.0	-1.47%
Aug 14, 2026	$55.81	$55.35	$0.46	386,067.0	+0.11%
Aug 13, 2026	$56.03	$55.39	$0.64	433,256.0	+0.33%
Aug 12, 2026	$55.36	$54.62	$0.7399	518,535.0	+1.13%
Aug 11, 2026	$54.88	$53.63	$1.25	842,318.0	+1.97%
Aug 10, 2026	$54.76	$53.62	$1.14	665,978.0	-2.44%
Aug 07, 2026	$55.19	$53.95	$1.24	576,949.0	+1.01%
Aug 06, 2026	$56.31	$54.44	$1.87	1,035,254.0	-1.68%
Aug 05, 2026	$56.82	$54.92	$1.90	1,219,140.0	-3.47%
Aug 04, 2026	$57.87	$55.69	$2.18	1,171,448.0	-1.19%
Aug 03, 2026	$58.55	$57.66	$0.885	746,144.0	+0.29%
Jul 31, 2026	$58.62	$57.73	$0.89	437,351.0	-1.14%
Jul 30, 2026	$59.95	$58.42	$1.53	415,293.0	-1.46%
Jul 29, 2026	$60.46	$58.98	$1.48	569,748.0	-0.68%
Jul 28, 2026	$60.86	$59.78	$1.08	588,694.0	+0.57%
Jul 27, 2026	$60.32	$59.48	$0.84	559,457.0	-0.88%
Jul 24, 2026	$60.32	$58.76	$1.56	387,756.0	+1.08%
Jul 23, 2026	$59.62	$58.30	$1.33	567,604.0	+0.90%
Jul 22, 2026	$59.09	$58.03	$1.06	574,539.0	+0.82%
Jul 21, 2026	$58.42	$57.44	$0.985	770,847.0	-0.27%
Jul 20, 2026	$59.11	$58.19	$0.9187	520,237.0	-0.07%

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

In this detailed analysis, we present a comprehensive overview of the price movements of New Jersey Resources Corp 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 Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

New Jersey Resources Corp Stock (NJR) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Aug, 2026	$58.55	$53.62	$4.93	7,811,327.0	-5.40%
Jul, 2026	$60.86	$55.94	$4.92	12,116,887.0	+3.34%
Jun, 2026	$57.95	$52.96	$4.99	17,238,539.0	+1.43%
May, 2026	$58.57	$54.35	$4.22	11,335,393.0	-1.88%
Apr, 2026	$57.70	$54.10	$3.60	10,005,813.0	+2.53%
Mar, 2026	$55.71	$52.17	$3.54	12,831,231.0	+1.25%
Feb, 2026	$54.70	$49.23	$5.47	11,442,502.0	+9.62%
Jan, 2026	$49.60	$44.64	$4.96	10,054,130.0	+7.29%

New Jersey Resources Corp Stock (NJR) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$48.19	$44.51	$3.68	12,437,022.0	-3.60%
Nov, 2025	$49.32	$43.46	$5.86	11,663,445.0	+8.53%
Oct, 2025	$48.22	$44.02	$4.20	12,332,575.0	-8.00%
Sep, 2025	$48.30	$46.04	$2.26	12,807,435.0	+1.82%
Aug, 2025	$48.01	$45.51	$2.50	12,963,889.0	+3.01%
Jul, 2025	$47.14	$44.51	$2.63	12,988,392.0	+2.43%
Jun, 2025	$46.18	$43.80	$2.38	12,869,067.0	-2.33%
May, 2025	$50.77	$45.04	$5.73	13,053,527.0	-6.23%
Apr, 2025	$50.44	$45.51	$4.93	14,094,563.0	-0.24%
Mar, 2025	$50.05	$47.01	$3.04	13,967,331.0	+1.41%
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 Corp 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%