45.76
price down icon0.33%   -0.15
after-market After Hours: 45.22 -0.54 -1.18%
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 August 01, 2025, is $45.76.
  • 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 112.00% to $45.76 now.
  • The 52-week high stock price for NJR is $51.95, representing a 13.52% increase from the current share price, occurred on November 27, 2024.
  • The 52-week low stock price for NJR is $42.33, indicating a -7.50% decrease from the current share price, occurred on August 06, 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
Aug 01, 2025 $46.20 $45.51 $0.6859 749,226.0 -0.33%
Jul 31, 2025 $46.06 $45.44 $0.62 712,329.0 +0.15%
Jul 30, 2025 $46.19 $45.63 $0.555 706,239.0 +0.70%
Jul 29, 2025 $45.71 $45.21 $0.50 440,754.0 +0.18%
Jul 28, 2025 $46.03 $45.38 $0.6472 560,626.0 -1.13%
Jul 25, 2025 $46.23 $45.86 $0.37 623,459.0 +0.15%
Jul 24, 2025 $46.18 $45.78 $0.40 587,174.0 -0.37%
Jul 23, 2025 $46.15 $45.75 $0.40 279,857.0 -1.60%
Jul 22, 2025 $47.14 $46.47 $0.67 504,118.0 +0.71%
Jul 21, 2025 $46.59 $45.73 $0.865 533,605.0 +1.64%
Jul 18, 2025 $46.25 $45.59 $0.66 443,022.0 -0.13%
Jul 17, 2025 $46.42 $45.53 $0.89 853,337.0 -0.95%
Jul 16, 2025 $46.45 $45.87 $0.58 866,433.0 +0.70%
Jul 15, 2025 $46.44 $45.73 $0.71 826,554.0 -0.71%
Jul 14, 2025 $46.27 $45.64 $0.635 511,844.0 +1.12%
Jul 11, 2025 $46.02 $45.42 $0.60 530,804.0 -0.61%
Jul 10, 2025 $46.22 $45.28 $0.9399 625,617.0 +0.59%
Jul 09, 2025 $45.85 $45.15 $0.70 580,287.0 +0.95%
Jul 08, 2025 $45.51 $44.62 $0.895 557,444.0 +0.27%
Jul 07, 2025 $45.81 $44.97 $0.839 575,886.0 -0.42%
Jul 03, 2025 $45.45 $45.13 $0.32 264,628.0 +0.73%

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
Aug, 2025 $46.20 $45.51 $0.6859 749,226.0 +0.00%
Jul, 2025 $47.14 $44.51 $2.63 13,737,618.0 +2.10%
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 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%
$38.43
price down icon 1.56%
utilities_regulated_gas SR
$74.23
price down icon 0.32%
utilities_regulated_gas OGS
$72.51
price down icon 0.26%
utilities_regulated_gas BKH
$57.82
price up icon 0.07%
utilities_regulated_gas SWX
$77.85
price down icon 0.37%
Cap:     |  Volume (24h):