New Jersey Resources Corporation (NJR)

Overview News Price History Option Chain Financials Discussions Forecast Stock Split Dividend History

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 May 02, 2024, is $44.55.

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 106.39% to $44.55 now.
The 52-week high stock price for NJR is $52.28, representing a 17.35% increase from the current share price, occurred on May 04, 2023.
The 52-week low stock price for NJR is $38.92, indicating a -12.64% decrease from the current share price, occurred on October 03, 2023.
The closing price of New Jersey Resources Corporation (NJR) stock in the beginning of 2023 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:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 02, 2024	$44.60	$44.09	$0.51	318,956.0	+1.09%
May 01, 2024	$44.55	$43.67	$0.88	443,383.0	+0.87%
Apr 30, 2024	$43.94	$42.96	$0.98	637,639.0	+0.48%
Apr 29, 2024	$43.85	$43.33	$0.525	257,951.0	+0.32%
Apr 26, 2024	$43.94	$43.16	$0.785	417,877.0	+0.09%
Apr 25, 2024	$43.53	$42.98	$0.55	335,295.0	-0.92%
Apr 24, 2024	$43.73	$42.78	$0.945	480,416.0	+0.60%
Apr 23, 2024	$43.73	$43.26	$0.47	359,533.0	-0.21%
Apr 22, 2024	$43.75	$42.95	$0.80	491,107.0	+0.39%
Apr 19, 2024	$43.39	$42.19	$1.20	406,596.0	+2.77%
Apr 18, 2024	$42.41	$41.52	$0.89	584,987.0	+1.54%
Apr 17, 2024	$41.84	$41.30	$0.535	350,698.0	+0.65%
Apr 16, 2024	$41.37	$40.62	$0.75	371,656.0	-0.72%
Apr 15, 2024	$42.05	$41.20	$0.85	314,759.0	-0.50%
Apr 12, 2024	$42.11	$41.55	$0.56	280,759.0	-0.19%
Apr 11, 2024	$42.07	$41.34	$0.73	355,635.0	+0.19%
Apr 10, 2024	$42.12	$41.40	$0.72	392,621.0	-2.63%
Apr 09, 2024	$43.31	$42.73	$0.58	242,973.0	-0.05%
Apr 08, 2024	$43.20	$42.78	$0.42	185,482.0	+0.37%
Apr 05, 2024	$42.93	$42.22	$0.71	418,976.0	-0.30%
Apr 04, 2024	$43.25	$42.53	$0.72	442,861.0	+0.52%
Apr 03, 2024	$42.96	$42.62	$0.345	350,278.0	-1.02%

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 2024

Month	High	Low	High - Low	Volume	% Change
May, 2024	$44.60	$43.67	$0.93	1,081,295.0	+1.97%
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%

New Jersey Resources Corporation Stock (NJR) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$51.42	$47.61	$3.81	11,598,430.0	-0.26%
Nov, 2022	$50.11	$42.74	$7.37	14,352,303.0	+11.45%
Oct, 2022	$45.32	$38.07	$7.25	12,661,622.0	+15.35%
Sep, 2022	$46.10	$38.60	$7.50	10,252,318.0	-12.32%
Aug, 2022	$47.43	$44.01	$3.42	7,563,398.0	-4.44%
Jul, 2022	$46.75	$42.17	$4.58	6,459,834.0	+3.73%
Jun, 2022	$47.16	$40.99	$6.17	9,884,011.0	-3.03%
May, 2022	$46.59	$42.35	$4.24	10,144,734.0	+6.39%
Apr, 2022	$47.50	$42.92	$4.58	12,499,792.0	-5.89%
Mar, 2022	$46.71	$42.18	$4.53	10,899,234.0	+5.14%
Feb, 2022	$43.97	$39.23	$4.74	10,772,080.0	+8.48%
Jan, 2022	$41.30	$37.79	$3.51	12,446,059.0	-2.07%