-
5 DAY PERFORMANCE
+2.44% -
1 MONTH PERFORMANCE
+5.51% -
3 MONTH PERFORMANCE
+7.80% -
6 MONTH PERFORMANCE
+10.34% -
YEAR-TO-DATE PERFORMANCE
+10.32% -
1 YEAR PERFORMANCE
+17.91%
New Jersey Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $49.09 | $49.14 (0.1%) | $49.14 | $48.92 | 15,948 | |
| 11/20/2024 | $48.51 | $48.79 (0.58%) | $48.85 | $48.26 | 362,979 | $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 |
| 10/11/2024 | $45.24 | $45.68 (0.97%) | $45.76 | $45.21 | 234,636 | $4.52 B |
| 10/10/2024 | $45.33 | $45.22 (-0.24%) | $45.43 | $45.00 | 349,206 | $4.48 B |
| 10/09/2024 | $45.07 | $45.46 (0.87%) | $45.79 | $45.07 | 383,200 | $4.50 B |
| 10/08/2024 | $45.35 | $45.19 (-0.35%) | $45.62 | $45.12 | 254,148 | $4.47 B |
| 10/07/2024 | $45.69 | $45.32 (-0.81%) | $45.72 | $45.08 | 359,632 | $4.49 B |
| 10/04/2024 | $45.85 | $45.90 (0.11%) | $46.04 | $45.56 | 313,000 | $4.54 B |
| 10/03/2024 | $46.22 | $45.96 (-0.56%) | $46.24 | $45.84 | 272,400 | $4.55 B |
| 10/02/2024 | $46.53 | $46.27 (-0.56%) | $46.66 | $46.09 | 415,000 | $4.58 B |
| 10/01/2024 | $47.19 | $46.86 (-0.7%) | $47.19 | $46.60 | 615,800 | $4.64 B |
| 09/30/2024 | $46.97 | $47.20 (0.49%) | $47.39 | $46.92 | 496,700 | $4.67 B |
| 09/27/2024 | $46.96 | $46.92 (-0.09%) | $47.10 | $46.71 | 606,600 | $4.64 B |
| 09/26/2024 | $46.98 | $46.60 (-0.81%) | $47.07 | $46.53 | 632,638 | $4.61 B |
| 09/25/2024 | $47.31 | $46.94 (-0.78%) | $47.36 | $46.85 | 715,000 | $4.65 B |
| 09/24/2024 | $47.13 | $47.01 (-0.25%) | $47.52 | $47.01 | 738,700 | $4.65 B |
| 09/23/2024 | $47.42 | $47.36 (-0.13%) | $47.42 | $47.22 | 574,700 | $4.69 B |
| 09/20/2024 | $47.52 | $47.64 (0.25%) | $47.81 | $47.09 | 1.14 M | $4.72 B |
| 09/19/2024 | $47.97 | $47.69 (-0.58%) | $48.15 | $47.28 | 474,000 | $4.72 B |
| 09/18/2024 | $47.98 | $47.69 (-0.6%) | $48.31 | $47.66 | 401,132 | $4.72 B |
| 09/17/2024 | $48.21 | $48.02 (-0.39%) | $48.68 | $47.91 | 312,906 | $4.75 B |
| 09/16/2024 | $47.88 | $48.00 (0.25%) | $48.22 | $47.75 | 600,300 | $4.75 B |
| 09/13/2024 | $46.81 | $47.63 (1.75%) | $47.64 | $46.70 | 474,000 | $4.71 B |
| 09/12/2024 | $46.33 | $46.44 (0.24%) | $46.69 | $46.25 | 415,400 | $4.60 B |
| 09/11/2024 | $46.71 | $46.29 (-0.9%) | $46.72 | $45.87 | 424,327 | $4.58 B |
| 09/10/2024 | $46.37 | $46.94 (1.23%) | $46.96 | $46.18 | 307,200 | $4.65 B |
| 09/09/2024 | $45.99 | $46.21 (0.48%) | $46.26 | $45.77 | 372,307 | $4.57 B |
| 09/06/2024 | $46.59 | $46.03 (-1.2%) | $46.68 | $46.02 | 364,276 | $4.56 B |
| 09/05/2024 | $46.67 | $46.40 (-0.58%) | $46.75 | $46.28 | 317,006 | $4.59 B |
| 09/04/2024 | $46.53 | $46.32 (-0.45%) | $46.74 | $46.09 | 387,500 | $4.58 B |
| 09/03/2024 | $46.16 | $46.31 (0.32%) | $46.54 | $46.16 | 347,340 | $4.58 B |
| 08/30/2024 | $45.85 | $46.31 (1%) | $46.34 | $45.68 | 565,100 | $4.58 B |
| 08/29/2024 | $45.75 | $45.65 (-0.22%) | $45.78 | $45.33 | 479,500 | $4.52 B |
| 08/28/2024 | $45.85 | $45.57 (-0.61%) | $46.23 | $45.56 | 419,400 | $4.51 B |
| 08/27/2024 | $46.05 | $45.85 (-0.43%) | $46.24 | $45.84 | 436,035 | $4.54 B |
| 08/26/2024 | $46.30 | $46.17 (-0.28%) | $46.63 | $46.14 | 320,433 | $4.57 B |
| 08/23/2024 | $45.92 | $46.11 (0.41%) | $46.36 | $45.77 | 322,200 | $4.56 B |
| 08/22/2024 | $45.67 | $45.65 (-0.04%) | $45.86 | $45.41 | 227,200 | $4.52 B |
| 08/21/2024 | $45.88 | $45.62 (-0.57%) | $45.88 | $45.49 | 261,900 | $4.52 B |