New Jersey Resources Corporation (NJR) Charts

$46.00

north_east
$0.35 (0.77%)
Day's range
$45.51
Day's range
$46.09

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