loading

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 November 21, 2024, is $49.85.
  • 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 130.95% to $49.85 now.
  • The 52-week high stock price for NJR is $49.98, representing a 0.26% increase from the current share price, occurred on November 21, 2024.
  • The 52-week low stock price for NJR is $39.44, indicating a -20.88% decrease from the current share price, occurred on February 05, 2024.
  • 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:
Date High Low High - Low Volume % Change
Nov 21, 2024 $49.98 $48.91 $1.07 444,711.0 +2.17%
Nov 20, 2024 $48.85 $48.26 $0.59 342,378.0 +0.10%
Nov 19, 2024 $48.76 $47.84 $0.92 416,637.0 +0.60%
Nov 18, 2024 $48.67 $47.88 $0.795 288,492.0 +0.92%
Nov 15, 2024 $48.11 $47.27 $0.84 360,835.0 +1.57%
Nov 14, 2024 $47.98 $47.18 $0.80 436,388.0 -0.96%
Nov 13, 2024 $48.37 $47.69 $0.68 346,366.0 -0.04%
Nov 12, 2024 $48.38 $47.61 $0.77 687,596.0 +0.40%
Nov 11, 2024 $47.73 $46.91 $0.815 391,126.0 +1.58%
Nov 08, 2024 $47.17 $46.45 $0.715 592,542.0 +0.95%
Nov 07, 2024 $47.24 $46.28 $0.96 541,751.0 -1.19%
Nov 06, 2024 $47.65 $46.64 $1.01 975,087.0 +2.74%
Nov 05, 2024 $45.80 $44.78 $1.02 386,959.0 +1.15%
Nov 04, 2024 $45.56 $44.83 $0.73 426,442.0 -0.13%
Nov 01, 2024 $46.06 $45.15 $0.9158 389,693.0 -1.44%
Oct 31, 2024 $46.54 $45.84 $0.705 551,402.0 -0.82%
Oct 30, 2024 $46.73 $46.21 $0.52 321,258.0 +0.30%
Oct 29, 2024 $46.25 $45.76 $0.49 288,360.0 -0.56%
Oct 28, 2024 $46.65 $46.00 $0.645 231,951.0 +0.85%
Oct 25, 2024 $46.70 $45.94 $0.76 331,591.0 -0.90%
Oct 24, 2024 $46.99 $46.24 $0.75 295,007.0 -0.73%
Oct 23, 2024 $46.96 $46.44 $0.52 273,527.0 -0.09%

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
Nov, 2024 $49.98 $44.78 $5.20 7,471,714.0 +8.63%
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%

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%
utilities_regulated_gas SR
$70.66
price up icon 3.32%
utilities_regulated_gas OGS
$76.88
price up icon 1.10%
utilities_regulated_gas BKH
$63.29
price up icon 1.38%
utilities_regulated_gas UGI
$24.78
price up icon 1.93%
utilities_regulated_gas CPK
$130.39
price up icon 1.06%
Cap:     |  Volume (24h):