New Jersey Resources Corp (NJR)

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

New Jersey Resources Corp Stock (NJR) Price History

The historical daily chart and data for New Jersey Resources Corp stock (NJR), adjusted for splits and dividends, show that the latest closing stock price as of May 01, 2026, is $56.00.

New Jersey Resources Corp all-time high stock price is $57.70, occurred on April 09, 2026.
The lowest New Jersey Resources Corp stock price recorded was $21.59 on March 18, 2020. Since then, New Jersey Resources Corp's stock price has risen over 159.44% to $56.00 now.
The 52-week high stock price for NJR is $57.70, representing a 3.04% increase from the current share price, occurred on April 09, 2026.
The 52-week low stock price for NJR is $43.46, indicating a -22.39% decrease from the current share price, occurred on November 03, 2025.
The closing price of New Jersey Resources Corp (NJR) stock in the beginning of 2025 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 01, 2026	$56.83	$55.90	$0.93	597,123.0	-0.55%
Apr 30, 2026	$56.45	$55.16	$1.29	1,076,329.0	+1.64%
Apr 29, 2026	$56.22	$55.27	$0.95	451,450.0	-1.44%
Apr 28, 2026	$56.70	$55.82	$0.875	501,678.0	+0.77%
Apr 27, 2026	$56.59	$55.71	$0.875	472,031.0	-0.07%
Apr 24, 2026	$56.62	$55.46	$1.16	625,751.0	-1.20%
Apr 23, 2026	$56.76	$55.57	$1.19	427,180.0	+2.41%
Apr 22, 2026	$55.41	$54.88	$0.535	398,498.0	+0.11%
Apr 21, 2026	$55.75	$54.96	$0.79	360,392.0	-0.86%
Apr 20, 2026	$56.30	$55.40	$0.90	345,195.0	-0.16%
Apr 17, 2026	$55.77	$54.96	$0.81	499,435.0	-0.54%
Apr 16, 2026	$56.01	$55.41	$0.605	301,823.0	+0.09%
Apr 15, 2026	$56.11	$55.22	$0.895	413,803.0	-0.29%
Apr 14, 2026	$56.23	$55.09	$1.14	346,307.0	+0.20%
Apr 13, 2026	$56.92	$55.70	$1.22	365,566.0	-1.72%
Apr 10, 2026	$57.34	$56.82	$0.52	360,901.0	-1.04%
Apr 09, 2026	$57.70	$57.01	$0.69	505,780.0	+0.84%
Apr 08, 2026	$57.14	$55.89	$1.25	694,311.0	+0.67%
Apr 07, 2026	$56.93	$55.50	$1.43	519,518.0	+1.54%
Apr 06, 2026	$56.12	$55.58	$0.535	334,646.0	-0.21%

New Jersey Resources Corp Stock (NJR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of New Jersey Resources Corp 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 Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

New Jersey Resources Corp Stock (NJR) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$56.83	$55.90	$0.93	597,123.0	+0.00%
Apr, 2026	$57.70	$54.10	$3.60	10,602,936.0	+1.97%
Mar, 2026	$55.71	$52.17	$3.54	12,831,231.0	+1.25%
Feb, 2026	$54.70	$49.23	$5.47	11,442,502.0	+9.62%
Jan, 2026	$49.60	$44.64	$4.96	10,054,130.0	+7.29%

New Jersey Resources Corp Stock (NJR) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$48.19	$44.51	$3.68	12,437,022.0	-3.60%
Nov, 2025	$49.32	$43.46	$5.86	11,663,445.0	+8.53%
Oct, 2025	$48.22	$44.02	$4.20	12,332,575.0	-8.00%
Sep, 2025	$48.30	$46.04	$2.26	12,807,435.0	+1.82%
Aug, 2025	$48.01	$45.51	$2.50	12,963,889.0	+3.01%
Jul, 2025	$47.14	$44.51	$2.63	12,988,392.0	+2.43%
Jun, 2025	$46.18	$43.80	$2.38	12,869,067.0	-2.33%
May, 2025	$50.77	$45.04	$5.73	13,053,527.0	-6.23%
Apr, 2025	$50.44	$45.51	$4.93	14,094,563.0	-0.24%
Mar, 2025	$50.05	$47.01	$3.04	13,967,331.0	+1.41%
Feb, 2025	$48.47	$45.20	$3.27	9,302,256.0	+0.90%
Jan, 2025	$48.27	$44.90	$3.37	10,074,012.0	+2.79%

New Jersey Resources Corp Stock (NJR) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$51.75	$45.38	$6.37	9,527,335.0	-9.79%
Nov, 2024	$51.95	$44.78	$7.17	9,408,539.0	+12.40%
Oct, 2024	$47.65	$45.00	$2.65	7,583,168.0	-2.78%
Sep, 2024	$48.68	$45.77	$2.91	8,770,669.0	+1.92%
Aug, 2024	$47.37	$42.33	$5.04	9,042,575.0	-0.94%
Jul, 2024	$47.34	$41.68	$5.66	9,332,612.0	+9.38%
Jun, 2024	$44.72	$41.70	$3.02	11,415,626.0	-1.66%
May, 2024	$45.12	$41.58	$3.54	9,153,865.0	-0.53%
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%