-
5 DAY PERFORMANCE
-0.63% -
1 MONTH PERFORMANCE
+3.72% -
3 MONTH PERFORMANCE
+6.31% -
6 MONTH PERFORMANCE
+7.07% -
YEAR-TO-DATE PERFORMANCE
+3.23% -
1 YEAR PERFORMANCE
+9.26%
New Jersey Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $45.28 | $45.62 (0.75%) | $45.72 | $45.19 | 410,514 | $4.52 B |
| 08/19/2024 | $45.32 | $45.36 (0.09%) | $45.56 | $45.11 | 681,410 | $4.49 B |
| 08/16/2024 | $45.07 | $45.37 (0.67%) | $45.45 | $44.77 | 315,608 | $4.49 B |
| 08/15/2024 | $45.20 | $45.02 (-0.4%) | $45.28 | $44.52 | 350,328 | $4.46 B |
| 08/14/2024 | $44.52 | $44.68 (0.36%) | $44.90 | $44.31 | 345,500 | $4.42 B |
| 08/13/2024 | $44.37 | $44.61 (0.54%) | $44.81 | $44.15 | 593,605 | $4.42 B |
| 08/12/2024 | $44.41 | $44.12 (-0.65%) | $44.44 | $43.89 | 313,011 | $4.37 B |
| 08/09/2024 | $44.20 | $44.46 (0.59%) | $44.55 | $43.87 | 312,331 | $4.40 B |
| 08/08/2024 | $44.54 | $44.14 (-0.9%) | $44.63 | $44.07 | 410,306 | $4.37 B |
| 08/07/2024 | $44.08 | $44.37 (0.66%) | $44.57 | $43.70 | 718,138 | $4.39 B |
| 08/06/2024 | $42.41 | $43.50 (2.57%) | $44.84 | $42.33 | 860,205 | $4.31 B |
| 08/05/2024 | $46.42 | $45.00 (-3.06%) | $46.49 | $44.78 | 682,600 | $4.45 B |
| 08/02/2024 | $46.56 | $46.80 (0.52%) | $47.15 | $46.19 | 520,801 | $4.63 B |
| 08/01/2024 | $46.94 | $46.92 (-0.04%) | $47.37 | $46.33 | 471,800 | $4.62 B |
| 07/31/2024 | $46.95 | $46.75 (-0.43%) | $47.34 | $46.68 | 836,700 | $4.60 B |
| 07/30/2024 | $46.73 | $47.01 (0.6%) | $47.06 | $46.35 | 287,522 | $4.62 B |
| 07/29/2024 | $47.05 | $46.61 (-0.94%) | $47.05 | $46.45 | 364,505 | $4.59 B |
| 07/26/2024 | $47.02 | $47.00 (-0.04%) | $47.05 | $46.53 | 314,771 | $4.62 B |
| 07/25/2024 | $46.31 | $46.58 (0.58%) | $47.03 | $46.27 | 618,400 | $4.58 B |
| 07/24/2024 | $46.07 | $46.08 (0.02%) | $46.44 | $45.40 | 587,913 | $4.53 B |
| 07/23/2024 | $45.93 | $45.95 (0.04%) | $46.23 | $45.69 | 477,638 | $4.52 B |
| 07/22/2024 | $45.98 | $46.05 (0.15%) | $46.27 | $45.69 | 477,211 | $4.53 B |
| 07/19/2024 | $46.24 | $45.92 (-0.69%) | $46.24 | $45.30 | 421,995 | $4.52 B |
| 07/18/2024 | $45.85 | $46.10 (0.55%) | $46.56 | $45.65 | 413,811 | $4.54 B |
| 07/17/2024 | $45.68 | $46.10 (0.92%) | $46.68 | $45.26 | 779,726 | $4.54 B |
| 07/16/2024 | $44.79 | $45.62 (1.85%) | $45.77 | $44.39 | 593,817 | $4.49 B |
| 07/15/2024 | $44.78 | $44.50 (-0.63%) | $44.91 | $44.23 | 601,738 | $4.38 B |
| 07/12/2024 | $44.50 | $44.68 (0.4%) | $45.03 | $44.38 | 469,694 | $4.40 B |
| 07/11/2024 | $43.01 | $44.17 (2.7%) | $44.25 | $42.81 | 555,320 | $4.35 B |
| 07/10/2024 | $42.36 | $42.58 (0.52%) | $42.68 | $42.15 | 332,452 | $4.19 B |
| 07/09/2024 | $42.03 | $42.12 (0.21%) | $42.26 | $41.68 | 323,860 | $4.14 B |
| 07/08/2024 | $42.33 | $42.03 (-0.71%) | $42.64 | $41.98 | 366,373 | $4.13 B |
| 07/05/2024 | $42.22 | $42.26 (0.09%) | $42.51 | $42.17 | 296,441 | $4.16 B |
| 07/03/2024 | $42.69 | $42.36 (-0.77%) | $42.93 | $42.35 | 177,114 | $4.17 B |
| 07/02/2024 | $42.69 | $42.68 (-0.02%) | $42.90 | $42.29 | 405,565 | $4.20 B |
| 07/01/2024 | $42.86 | $42.52 (-0.79%) | $43.06 | $42.20 | 451,687 | $4.18 B |
| 06/28/2024 | $42.95 | $42.74 (-0.49%) | $42.98 | $42.60 | 2.94 M | $4.20 B |
| 06/27/2024 | $42.48 | $42.61 (0.31%) | $42.76 | $42.31 | 314,528 | $4.19 B |
| 06/26/2024 | $42.16 | $42.41 (0.59%) | $42.50 | $42.00 | 441,226 | $4.17 B |
| 06/25/2024 | $42.57 | $42.29 (-0.66%) | $42.66 | $42.11 | 283,931 | $4.16 B |
| 06/24/2024 | $42.12 | $42.66 (1.28%) | $42.82 | $42.12 | 354,397 | $4.20 B |
| 06/21/2024 | $42.32 | $42.07 (-0.59%) | $42.36 | $41.83 | 1.04 M | $4.14 B |
| 06/20/2024 | $41.84 | $42.09 (0.6%) | $42.55 | $41.80 | 399,840 | $4.14 B |
| 06/18/2024 | $41.70 | $41.86 (0.38%) | $42.10 | $41.70 | 419,819 | $4.12 B |
| 06/17/2024 | $41.82 | $41.86 (0.1%) | $42.33 | $41.71 | 476,759 | $4.12 B |
| 06/14/2024 | $41.81 | $42.08 (0.65%) | $42.25 | $41.75 | 609,789 | $4.14 B |
| 06/13/2024 | $42.60 | $42.13 (-1.1%) | $42.70 | $42.08 | 515,783 | $4.14 B |
| 06/12/2024 | $43.57 | $42.59 (-2.25%) | $43.74 | $42.42 | 570,316 | $4.19 B |
| 06/11/2024 | $43.13 | $43.19 (0.14%) | $43.52 | $42.93 | 351,720 | $4.25 B |
| 06/10/2024 | $43.04 | $43.45 (0.95%) | $43.50 | $42.82 | 572,224 | $4.27 B |
| 06/07/2024 | $43.07 | $43.29 (0.51%) | $43.42 | $42.60 | 413,450 | $4.26 B |