5 DAY PERFORMANCE
-0.90%
1 MONTH PERFORMANCE
-3.26%
3 MONTH PERFORMANCE
-0.09%
6 MONTH PERFORMANCE
+2.95%
YEAR-TO-DATE PERFORMANCE
-1.39%
1 YEAR PERFORMANCE
+7.15%
New Jersey Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $45.71 | $46.00 (0.63%) | $46.09 | $45.51 | 484,589 | $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 |
| 12/11/2024 | $48.31 | $47.87 (-0.91%) | $48.40 | $47.86 | 672,335 | $4.74 B |
| 12/10/2024 | $48.39 | $48.73 (0.7%) | $49.01 | $47.88 | 634,729 | $4.82 B |
| 12/09/2024 | $49.13 | $48.53 (-1.22%) | $49.18 | $48.36 | 515,716 | $4.80 B |
| 12/06/2024 | $49.91 | $49.18 (-1.46%) | $49.91 | $49.01 | 469,047 | $4.87 B |
| 12/05/2024 | $50.21 | $49.80 (-0.82%) | $50.36 | $49.75 | 332,632 | $4.93 B |
| 12/04/2024 | $50.18 | $50.10 (-0.16%) | $50.22 | $49.70 | 455,124 | $4.96 B |
| 12/03/2024 | $51.10 | $50.17 (-1.82%) | $51.60 | $50.11 | 401,419 | $4.97 B |
| 12/02/2024 | $51.75 | $51.00 (-1.45%) | $51.75 | $50.70 | 499,932 | $5.05 B |
| 11/29/2024 | $51.74 | $51.58 (-0.31%) | $51.79 | $51.43 | 273,319 | $5.11 B |
| 11/27/2024 | $51.20 | $51.61 (0.8%) | $51.95 | $49.87 | 613,700 | $5.11 B |
| 11/26/2024 | $50.57 | $50.71 (0.28%) | $51.42 | $49.19 | 594,700 | $5.02 B |
| 11/25/2024 | $51.20 | $51.50 (0.59%) | $51.80 | $51.09 | 585,600 | $5.10 B |
| 11/22/2024 | $50.00 | $51.04 (2.08%) | $51.16 | $49.93 | 472,800 | $5.05 B |
| 11/21/2024 | $49.09 | $49.85 (1.55%) | $49.98 | $48.91 | 460,200 | $4.93 B |
| 11/20/2024 | $48.51 | $48.79 (0.58%) | $48.85 | $48.26 | 363,000 | $4.83 B |
| 11/19/2024 | $48.18 | $48.74 (1.16%) | $48.76 | $47.84 | 427,522 | $4.82 B |
| 11/18/2024 | $47.88 | $48.45 (1.19%) | $48.68 | $47.88 | 309,800 | $4.80 B |
| 11/15/2024 | $47.50 | $48.01 (1.07%) | $48.11 | $47.27 | 394,600 | $4.75 B |
| 11/14/2024 | $47.86 | $47.27 (-1.23%) | $47.98 | $47.18 | 471,100 | $4.68 B |
| 11/13/2024 | $48.06 | $47.73 (-0.69%) | $48.37 | $47.69 | 363,935 | $4.72 B |
| 11/12/2024 | $47.73 | $47.75 (0.04%) | $48.38 | $47.61 | 764,300 | $4.73 B |
| 11/11/2024 | $47.07 | $47.56 (1.04%) | $47.73 | $46.92 | 413,300 | $4.71 B |
| 11/08/2024 | $46.69 | $46.82 (0.28%) | $47.17 | $46.46 | 697,000 | $4.63 B |
| 11/07/2024 | $46.75 | $46.38 (-0.79%) | $47.24 | $46.28 | 609,918 | $4.59 B |
| 11/06/2024 | $46.65 | $46.94 (0.62%) | $47.65 | $46.64 | 1.05 M | $4.65 B |
| 11/05/2024 | $44.91 | $45.69 (1.74%) | $45.80 | $44.78 | 399,500 | $4.52 B |
| 11/04/2024 | $44.99 | $45.17 (0.4%) | $45.56 | $44.83 | 446,900 | $4.47 B |
| 11/01/2024 | $45.92 | $45.23 (-1.5%) | $46.06 | $45.15 | 412,800 | $4.48 B |
| 10/31/2024 | $46.20 | $45.89 (-0.67%) | $46.54 | $45.84 | 572,445 | $4.54 B |
| 10/30/2024 | $46.39 | $46.27 (-0.26%) | $46.73 | $46.21 | 358,700 | $4.58 B |
| 10/29/2024 | $46.00 | $46.13 (0.28%) | $46.25 | $45.76 | 315,417 | $4.57 B |
| 10/28/2024 | $46.28 | $46.39 (0.24%) | $46.65 | $46.00 | 240,202 | $4.59 B |
| 10/25/2024 | $46.70 | $46.00 (-1.5%) | $46.70 | $45.94 | 348,401 | $4.55 B |
| 10/24/2024 | $46.93 | $46.42 (-1.09%) | $46.99 | $46.24 | 305,700 | $4.59 B |
| 10/23/2024 | $46.67 | $46.76 (0.19%) | $46.96 | $46.44 | 322,538 | $4.63 B |
| 10/22/2024 | $46.46 | $46.80 (0.73%) | $46.86 | $46.26 | 279,424 | $4.63 B |
| 10/21/2024 | $47.14 | $46.61 (-1.12%) | $47.17 | $46.36 | 338,800 | $4.61 B |
| 10/18/2024 | $47.08 | $47.02 (-0.13%) | $47.11 | $46.79 | 393,318 | $4.65 B |
| 10/17/2024 | $47.40 | $47.01 (-0.82%) | $47.46 | $46.69 | 319,000 | $4.65 B |
| 10/16/2024 | $47.00 | $47.64 (1.36%) | $47.65 | $46.82 | 450,700 | $4.72 B |
| 10/15/2024 | $46.22 | $46.61 (0.84%) | $47.09 | $46.19 | 385,641 | $4.61 B |
| 10/14/2024 | $45.67 | $46.04 (0.81%) | $46.10 | $45.56 | 216,600 | $4.56 B |