Get the Stockscreener App
44.85
1.63%
0.72
After Hours:
44.85
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 November 04, 2025, is $44.85.
- 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 107.78% to $44.85 now.
- The 52-week high stock price for NJR is $51.95, representing a 15.82% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for NJR is $43.46, indicating a -3.10% decrease from the current share price, occurred on November 03, 2025.
- The closing price of New Jersey Resources Corporation (NJR) stock in the beginning of 2024 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2025 | $44.87 | $43.72 | $1.15 | 618,706.0 | +1.63% |
| Nov 03, 2025 | $44.42 | $43.46 | $0.96 | 748,279.0 | -0.38% |
| Oct 31, 2025 | $44.50 | $44.02 | $0.48 | 631,308.0 | -1.05% |
| Oct 30, 2025 | $44.90 | $44.32 | $0.58 | 537,650.0 | +1.08% |
| Oct 29, 2025 | $45.62 | $44.11 | $1.51 | 780,704.0 | -2.47% |
| Oct 28, 2025 | $45.56 | $45.05 | $0.5099 | 551,006.0 | -0.66% |
| Oct 27, 2025 | $45.95 | $45.46 | $0.49 | 473,220.0 | -0.74% |
| Oct 24, 2025 | $46.39 | $45.84 | $0.55 | 381,244.0 | -0.30% |
| Oct 23, 2025 | $46.34 | $45.32 | $1.02 | 903,850.0 | +0.06% |
| Oct 22, 2025 | $46.43 | $45.80 | $0.63 | 506,270.0 | +0.15% |
| Oct 21, 2025 | $47.05 | $46.03 | $1.02 | 523,800.0 | -2.00% |
| Oct 20, 2025 | $47.12 | $46.49 | $0.6246 | 370,481.0 | +0.71% |
| Oct 17, 2025 | $46.72 | $46.31 | $0.405 | 434,255.0 | +0.62% |
| Oct 16, 2025 | $46.71 | $45.96 | $0.7499 | 552,113.0 | +0.41% |
| Oct 15, 2025 | $46.34 | $45.72 | $0.62 | 418,991.0 | +1.09% |
| Oct 14, 2025 | $45.86 | $45.25 | $0.61 | 531,061.0 | +1.31% |
| Oct 13, 2025 | $45.80 | $45.05 | $0.745 | 459,660.0 | -1.25% |
| Oct 10, 2025 | $46.22 | $45.63 | $0.59 | 490,266.0 | -0.67% |
| Oct 09, 2025 | $46.66 | $45.80 | $0.855 | 425,756.0 | -1.01% |
| Oct 08, 2025 | $46.75 | $45.55 | $1.20 | 658,320.0 | -0.15% |
| Oct 07, 2025 | $47.02 | $46.28 | $0.735 | 439,985.0 | +0.26% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $44.87 | $43.46 | $1.41 | 1,366,985.0 | +1.24% |
| 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 Corporation 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% |
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% |
1.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):