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 22, 2026, is $57.27.

New Jersey Resources Corp all-time high stock price is $58.57, occurred on May 19, 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 165.32% to $57.27 now.
The 52-week high stock price for NJR is $58.57, representing a 2.27% increase from the current share price, occurred on May 19, 2026.
The 52-week low stock price for NJR is $43.46, indicating a -24.11% 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 22, 2026	$57.40	$56.37	$1.03	486,049.0	+0.16%
May 21, 2026	$57.62	$56.93	$0.6953	612,257.0	-0.38%
May 20, 2026	$58.50	$57.39	$1.11	600,471.0	-1.36%
May 19, 2026	$58.57	$57.15	$1.42	654,396.0	+0.99%
May 18, 2026	$58.22	$57.45	$0.768	506,112.0	+0.51%
May 15, 2026	$57.87	$56.95	$0.92	569,015.0	-0.81%
May 14, 2026	$57.91	$57.30	$0.605	556,642.0	+1.07%
May 13, 2026	$57.31	$56.23	$1.08	557,301.0	+0.40%
May 12, 2026	$57.05	$55.59	$1.46	534,303.0	+2.04%
May 11, 2026	$56.06	$55.46	$0.60	372,345.0	+0.49%
May 08, 2026	$56.54	$55.41	$1.13	592,384.0	+0.04%
May 07, 2026	$55.69	$54.44	$1.25	589,550.0	+1.22%
May 06, 2026	$55.83	$54.45	$1.38	588,754.0	-2.02%
May 05, 2026	$57.85	$55.94	$1.91	930,765.0	-0.20%
May 04, 2026	$56.38	$55.48	$0.90	567,581.0	+0.18%
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%

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	$58.57	$54.44	$4.13	9,801,097.0	+1.70%
Apr, 2026	$57.70	$54.10	$3.60	10,005,813.0	+2.53%
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%