Dark

NJR
New Jersey Resources Corp
stock NYSE

At Close

Aug 5, 2026 3:59:58 PM EDT

55.38USD-3.536%(-2.03)1,219,140

47.95Bid 62.73Ask 14.78Spread

Pre-market

Aug 5, 2026 9:21:30 AM EDT

56.74USD-1.167%(-0.67)281

After-hours

Aug 4, 2026 4:11:30 PM EDT

57.24USD-0.296%(-0.17)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	56.2900	56.8100	54.92000	55.3800	-3.502%	1,219,140	0.000%
2026-08-04	56.8600	57.8700	55.69000	57.3900	-1.188%	1,171,477	-3.502%
2026-08-03	57.7300	58.5450	57.66000	58.0800	+0.328%	746,145	-4.649%
2026-07-31	58.1700	58.6200	57.73000	57.8900	-1.178%	823,849	-4.336%
2026-07-30	59.9000	59.9500	58.42000	58.5800	-1.463%	415,299	-5.463%
2026-07-29	60.0900	60.4600	58.98500	59.4500	-0.685%	570,085	-6.846%
2026-07-28	60.2100	60.8600	59.78000	59.8600	+0.571%	589,584	-7.484%
2026-07-27	59.8600	60.3200	59.48000	59.5200	-0.883%	559,459	-6.956%
2026-07-24	58.7600	60.3200	58.76000	60.0500	+1.077%	387,759	-7.777%
2026-07-23	58.3600	59.6250	58.29500	59.4100	+0.900%	568,155	-6.783%
2026-07-22	58.0300	59.0900	58.03000	58.8800	+0.822%	575,090	-5.944%
2026-07-21	58.1400	58.4250	57.44000	58.4000	-0.273%	770,856	-5.171%
2026-07-20	58.6500	59.1087	58.19000	58.5600	-0.068%	520,247	-5.430%
2026-07-17	60.0500	60.6900	58.49000	58.6000	-1.164%	627,670	-5.495%
2026-07-16	58.1500	59.2950	58.08500	59.2900	+2.383%	585,779	-6.595%
2026-07-15	59.1300	59.1300	57.81000	57.9100	-1.447%	603,539	-4.369%
2026-07-14	59.4800	59.5900	58.73000	58.7600	-0.760%	416,000	-5.752%
2026-07-13	58.6300	59.4550	57.59000	59.2100	+1.439%	451,953	-6.469%
2026-07-10	57.8400	58.5200	57.84000	58.3700	+0.847%	404,525	-5.122%
2026-07-09	57.0900	58.1700	57.09000	57.8800	+0.486%	510,070	-4.319%
2026-07-08	57.7200	58.2300	57.34500	57.6000	+0.226%	513,913	-3.854%
2026-07-07	56.8700	58.3450	56.87000	57.4700	+2.151%	543,695	-3.637%
2026-07-06	57.3100	58.0000	56.15000	56.2600	-2.140%	510,660	-1.564%
2026-07-02	56.5600	57.5100	56.51000	57.4900	+2.295%	675,307	-3.670%
2026-07-01	55.9400	56.5200	55.94000	56.2000	+0.286%	945,647	-1.459%
2026-06-30	56.8300	57.0500	55.99000	56.0400	-1.563%	865,918	-1.178%
2026-06-29	57.9500	57.9500	56.50000	56.9300	-1.180%	667,657	-2.723%
2026-06-26	57.1500	57.6500	56.70000	57.6100	+1.605%	2,530,728	-3.871%
2026-06-25	56.8700	57.1900	56.28000	56.7000	+0.248%	652,775	-2.328%
2026-06-24	56.8000	56.8400	55.54000	56.5600	+0.623%	764,220	-2.086%
2026-06-23	54.2700	56.4350	54.27000	56.2100	+2.554%	719,180	-1.477%
2026-06-22	54.3700	55.3400	53.32620	54.8100	-0.544%	1,168,211	+1.040%
2026-06-18	55.0000	55.5815	53.95500	55.1100	-0.308%	2,201,483	+0.490%
2026-06-17	54.2600	55.3000	54.06000	55.2800	+0.968%	1,102,176	+0.181%
2026-06-16	54.1300	55.3600	54.13000	54.7500	+0.348%	493,214	+1.151%
2026-06-15	54.3800	54.8800	53.95000	54.5600	-0.962%	421,571	+1.503%
2026-06-12	54.6300	55.5861	54.53000	55.0900	+1.120%	512,166	+0.526%
2026-06-11	55.6700	56.2300	54.46000	54.4800	-1.536%	612,107	+1.652%
2026-06-10	55.3200	55.9400	54.82000	55.3300	+0.710%	551,093	+0.090%
2026-06-09	54.8200	55.8900	54.47500	54.9400	+0.918%	629,374	+0.801%
2026-06-08	55.0400	55.4400	54.38000	54.4400	-1.751%	474,819	+1.727%
2026-06-05	55.0900	55.9700	54.85500	55.4100	+1.465%	797,010	-0.054%
2026-06-04	54.3500	55.2000	54.11000	54.6100	+1.430%	652,744	+1.410%
2026-06-03	54.1100	54.6800	53.80000	53.8400	-0.407%	594,851	+2.860%
2026-06-02	53.4200	54.6200	52.96000	54.0600	+0.745%	463,537	+2.442%
2026-06-01	54.7800	54.9800	53.65000	53.6600	-2.878%	428,406	+3.205%
2026-05-29	55.4100	55.7200	55.11000	55.2500	-0.558%	562,569	+0.235%
2026-05-28	56.6700	57.1100	55.54000	55.5600	-2.114%	498,385	-0.324%
2026-05-27	57.4000	57.6500	56.57500	56.7600	-1.338%	449,933	-2.431%
2026-05-26	57.1800	57.7700	54.35000	57.5300	+0.454%	510,146	-3.737%
2026-05-22	57.1500	57.4000	56.37000	57.2700	+0.157%	490,284	-3.300%
2026-05-21	57.2100	57.6250	56.92970	57.1800	-0.383%	631,028	-3.148%
2026-05-20	58.2400	58.5000	57.39000	57.4000	-1.358%	610,393	-3.519%
2026-05-19	57.6100	58.5700	57.15010	58.1900	+0.989%	658,955	-4.829%
2026-05-18	57.7300	58.2200	57.45200	57.6200	+0.506%	518,397	-3.888%
2026-05-15	57.8700	57.8700	56.95000	57.3300	-0.813%	571,281	-3.401%
2026-05-14	57.4900	57.9100	57.30500	57.8000	+1.067%	558,783	-4.187%
2026-05-13	56.6700	57.3100	56.23000	57.1900	+0.404%	565,065	-3.165%
2026-05-12	56.3100	57.0500	55.59000	56.9600	+2.042%	539,409	-2.774%
2026-05-11	55.8800	56.0600	55.46000	55.8200	+0.486%	380,418	-0.788%
2026-05-08	55.8600	56.5400	55.41000	55.5500	+0.036%	597,127	-0.306%
2026-05-07	54.9200	55.6900	54.44000	55.5300	+1.221%	595,452	-0.270%
2026-05-06	55.7900	55.8250	54.45000	54.8600	-2.018%	593,684	+0.948%
2026-05-05	57.7900	57.8500	55.94000	55.9900	-0.196%	948,620	-1.089%
2026-05-04	55.4800	56.3800	55.48000	56.1000	+0.179%	574,543	-1.283%
2026-05-01	56.3300	56.8300	55.90000	56.0000	-0.551%	612,530	-1.107%
2026-04-30	55.3500	56.4500	55.16000	56.3100	+1.643%	1,092,278	-1.652%
2026-04-29	55.9200	56.2200	55.27000	55.4000	-1.441%	457,248	-0.036%
2026-04-28	56.6300	56.6950	55.82000	56.2100	+0.771%	501,679	-1.477%
2026-04-27	55.9600	56.5850	55.71000	55.7800	-0.072%	489,486	-0.717%
2026-04-24	56.2900	56.6150	55.46000	55.8200	-1.204%	625,767	-0.788%
2026-04-23	55.6500	56.7600	55.57000	56.5000	+2.411%	427,200	-1.982%
2026-04-22	55.3100	55.4100	54.87500	55.1700	+0.109%	402,358	+0.381%
2026-04-21	55.7500	55.7500	54.96000	55.1100	-0.863%	364,003	+0.490%
2026-04-20	55.6500	56.3000	55.40000	55.5900	-0.162%	345,195	-0.378%
2026-04-17	55.7300	55.7700	54.96000	55.6800	-0.536%	548,827	-0.539%
2026-04-16	55.6700	56.0100	55.40500	55.9800	+0.089%	301,847	-1.072%
2026-04-15	55.6700	56.1100	55.21500	55.9300	-0.285%	413,805	-0.983%
2026-04-14	55.5800	56.2300	55.08500	56.0900	+0.196%	346,356	-1.266%
2026-04-13	56.9200	56.9200	55.70000	55.9800	-1.721%	365,567	-1.072%
2026-04-10	57.3400	57.3400	56.82000	56.9600	-1.042%	360,901	-2.774%
2026-04-09	57.0100	57.7000	57.01000	57.5600	+0.841%	513,166	-3.787%
2026-04-08	56.1600	57.1400	55.89000	57.0800	+0.670%	694,312	-2.978%
2026-04-07	56.0600	56.9300	55.50000	56.7000	+1.540%	557,585	-2.328%
2026-04-06	55.7200	56.1150	55.58000	55.8400	-0.214%	334,654	-0.824%
2026-04-02	55.2500	56.0000	55.16500	55.9600	+1.764%	407,483	-1.036%
2026-04-01	54.1000	55.2300	54.10000	54.9900	+0.127%	597,740	+0.709%
2026-03-31	55.7000	55.7100	54.30000	54.9200	-0.938%	667,039	+0.838%
2026-03-30	55.0200	55.6986	54.61000	55.4400	+1.557%	556,653	-0.108%
2026-03-27	54.9300	54.9900	54.47000	54.5900	-0.146%	454,449	+1.447%
2026-03-26	54.2800	54.7400	54.04000	54.6700	+1.016%	401,736	+1.299%
2026-03-25	54.6300	54.7500	53.84310	54.1200	-0.166%	432,771	+2.328%
2026-03-24	53.7300	54.7900	53.57000	54.2100	+0.426%	464,091	+2.158%
2026-03-23	52.1700	54.4700	52.17000	53.9800	+2.119%	657,841	+2.594%
2026-03-20	53.7900	54.1530	52.43000	52.8600	-1.729%	2,586,730	+4.767%
2026-03-19	53.0000	54.0150	52.84500	53.7900	+0.957%	506,284	+2.956%
2026-03-18	53.9000	54.1100	53.12000	53.2800	-1.752%	497,591	+3.941%
2026-03-17	55.1000	55.1750	54.14000	54.2300	-1.220%	465,993	+2.121%
2026-03-16	55.4300	55.4300	54.85500	54.9000	-0.291%	365,009	+0.874%
2026-03-13	54.8900	55.1800	54.35000	55.0600	+1.362%	346,445	+0.581%
2026-03-12	53.5500	54.8200	53.35000	54.3200	+0.761%	416,349	+1.951%
2026-03-11	53.5400	54.0600	53.22500	53.9100	-0.737%	365,936	+2.727%
2026-03-10	54.0600	55.0300	53.94000	54.3100	-0.786%	603,320	+1.970%
2026-03-09	54.4600	54.9000	53.98000	54.7400	+0.385%	631,637	+1.169%
2026-03-06	54.2300	54.5600	53.63000	54.5300	+0.110%	530,112	+1.559%
2026-03-05	54.8300	54.8900	54.18000	54.4700	-1.376%	413,499	+1.671%
2026-03-04	55.1600	55.4900	54.48000	55.2300	-0.036%	581,073	+0.272%
2026-03-03	54.1400	55.3150	53.51000	55.2500	+1.395%	580,425	+0.235%
2026-03-02	54.2200	54.6500	53.90000	54.4900	+0.461%	419,478	+1.633%
2026-02-27	53.6900	54.5900	53.18000	54.2400	+1.270%	601,875	+2.102%
2026-02-26	53.5200	53.9300	53.17050	53.5600	+0.262%	350,426	+3.398%
2026-02-25	53.5500	53.5500	52.65000	53.4200	-0.429%	410,985	+3.669%
2026-02-24	53.5000	53.7500	52.91000	53.6500	+0.506%	401,598	+3.225%
2026-02-23	53.0400	53.9500	52.55000	53.3800	+0.244%	445,034	+3.747%
2026-02-20	53.2400	53.4400	52.51000	53.2500	+0.719%	576,135	+4.000%
2026-02-19	52.7100	53.2050	52.61000	52.8700	+0.304%	543,231	+4.747%
2026-02-18	54.0700	54.0700	52.65000	52.7100	-2.677%	655,948	+5.065%
2026-02-17	54.5000	54.7000	53.94000	54.1600	-0.129%	457,611	+2.253%
2026-02-13	53.6900	54.2800	53.50000	54.2300	+0.912%	432,368	+2.121%
2026-02-12	53.0300	54.1800	52.75000	53.7400	+1.684%	491,981	+3.052%
2026-02-11	52.5300	52.9250	52.20020	52.8500	+0.724%	463,933	+4.787%
2026-02-10	51.9600	52.7600	51.46500	52.4700	+1.372%	556,932	+5.546%
2026-02-09	52.3000	52.3950	51.43000	51.7600	-1.259%	510,237	+6.994%
2026-02-06	53.1900	53.6500	52.39000	52.4200	-0.663%	972,917	+5.647%
2026-02-05	51.8000	52.9800	51.80000	52.7700	+1.735%	664,943	+4.946%
2026-02-04	52.3100	52.7800	51.76000	51.8700	+0.116%	852,775	+6.767%
2026-02-03	51.1300	52.3100	50.47000	51.8100	+3.516%	1,379,744	+6.891%
2026-02-02	49.8200	50.0900	49.23000	50.0500	+1.152%	709,998	+10.649%
2026-01-30	49.0400	49.6000	48.68000	49.4800	+0.447%	1,180,862	+11.924%
2026-01-29	48.8900	49.3500	48.56010	49.2600	+1.150%	679,976	+12.424%
2026-01-28	48.9000	49.1200	48.50000	48.7000	-0.490%	416,888	+13.717%
2026-01-27	48.3700	49.0600	48.37000	48.9400	+0.741%	358,606	+13.159%
2026-01-26	48.2400	48.9699	48.09500	48.5800	+1.356%	490,649	+13.998%
2026-01-23	48.2900	48.3300	47.55500	47.9300	-0.828%	458,266	+15.544%
2026-01-22	48.0500	48.5000	47.78000	48.3300	+0.750%	647,318	+14.587%
2026-01-21	48.2700	48.4300	47.29000	47.9700	-0.125%	499,077	+15.447%
2026-01-20	48.0500	48.2600	47.29000	48.0300	-0.166%	459,319	+15.303%
2026-01-16	47.2500	48.2700	47.24000	48.1100	+1.178%	609,953	+15.111%
2026-01-15	47.3200	47.7600	47.28000	47.5500	+0.699%	408,075	+16.467%
2026-01-14	47.1500	47.5500	47.04010	47.2200	+0.554%	392,350	+17.281%
2026-01-13	46.6100	47.2000	46.40740	46.9600	+0.578%	378,091	+17.930%
2026-01-12	46.3200	46.9399	46.19000	46.6900	+0.473%	409,730	+18.612%
2026-01-09	46.6400	47.1199	46.36000	46.4700	-0.215%	399,031	+19.174%
2026-01-08	46.0000	46.9400	46.00000	46.5700	+0.757%	423,595	+18.918%
2026-01-07	46.0800	46.3000	45.67000	46.2200	+0.895%	472,259	+19.818%
2026-01-06	45.5700	45.8599	45.42000	45.8100	+0.153%	523,942	+20.891%
2026-01-05	45.7000	45.8500	44.64000	45.7400	-0.522%	583,506	+21.076%
2026-01-02	46.0300	46.2600	45.43500	45.9800	-0.304%	424,734	+20.444%
2025-12-31	46.3000	46.4500	46.01000	46.1200	-0.496%	433,958	+20.078%
2025-12-30	46.3800	46.5900	46.32000	46.3500	-0.151%	309,030	+19.482%
2025-12-29	46.2700	46.6500	46.01000	46.4200	+0.803%	413,094	+19.302%
2025-12-26	46.3300	46.4900	45.92750	46.0500	-0.626%	315,024	+20.261%
2025-12-24	46.2000	46.4100	45.98000	46.3400	+0.346%	272,405	+19.508%
2025-12-23	46.4350	46.6499	46.14000	46.1800	-0.517%	539,172	+19.922%
2025-12-22	46.0500	46.4700	45.88000	46.4200	+0.238%	536,798	+19.302%
2025-12-19	47.5100	47.7550	46.12000	46.3100	-3.016%	1,516,533	+19.585%
2025-12-18	47.6300	48.0200	47.19000	47.7500	+0.294%	716,188	+15.979%
2025-12-17	47.2200	47.9050	46.94000	47.6100	+2.807%	793,704	+16.320%
2025-12-16	46.5300	46.5900	45.97650	46.3100	+0.043%	782,102	+19.585%
2025-12-15	45.9500	46.3100	45.74920	46.2900	+1.048%	712,260	+19.637%
2025-12-12	45.6000	46.0100	45.51270	45.8100	-0.218%	609,431	+20.891%
2025-12-11	45.6900	46.1500	45.50000	45.9100	+1.235%	484,427	+20.627%
2025-12-10	44.9600	45.5000	44.87000	45.3500	+0.823%	938,805	+22.117%
2025-12-09	44.8800	45.3000	44.81000	44.9800	+0.875%	481,014	+23.121%
2025-12-08	45.0400	45.0800	44.51000	44.5900	-1.087%	584,418	+24.198%
2025-12-05	44.9700	45.3200	44.81000	45.0800	+0.133%	868,175	+22.848%
2025-12-04	45.6200	45.9500	44.93000	45.0200	-1.896%	484,352	+23.012%
2025-12-03	46.4700	46.7400	45.78000	45.8900	-1.014%	482,322	+20.680%
2025-12-02	47.4500	47.6200	46.35000	46.3600	-1.884%	447,688	+19.456%
2025-12-01	47.8900	48.1900	46.94000	47.2500	-1.726%	557,193	+17.206%
2025-11-28	47.9800	48.1900	47.75000	48.0800	+0.418%	306,489	+15.183%
2025-11-26	47.7600	48.0000	47.62000	47.8800	0.000%	593,590	+15.664%
2025-11-25	48.4500	48.7900	47.83000	47.8800	-0.849%	528,765	+15.664%
2025-11-24	48.5900	48.8300	48.06000	48.2900	-1.106%	696,650	+14.682%
2025-11-21	48.3800	49.3200	48.07500	48.8300	+1.644%	1,064,727	+13.414%
2025-11-20	45.5000	48.2570	45.44460	48.0400	+4.095%	1,117,027	+15.279%
2025-11-19	46.1700	46.6050	46.00000	46.1500	-0.496%	955,199	+20.000%
2025-11-18	46.7700	46.9200	46.18000	46.3800	-0.322%	637,519	+19.405%
2025-11-17	46.9200	46.9700	46.40000	46.5300	-0.193%	500,254	+19.020%
2025-11-14	46.7100	46.8900	46.16000	46.6200	0.000%	641,490	+18.790%
2025-11-13	45.8900	46.6800	45.85000	46.6200	+1.282%	543,817	+18.790%
2025-11-12	46.1500	46.1800	45.86070	46.0300	-0.238%	370,152	+20.313%
2025-11-11	45.7500	46.1900	45.60000	46.1400	+1.051%	347,762	+20.026%
2025-11-10	45.5600	45.9400	45.21000	45.6600	-0.197%	418,186	+21.288%
2025-11-07	45.2900	45.9400	45.20000	45.7500	+1.239%	540,830	+21.049%
2025-11-06	44.8200	45.4100	44.73500	45.1900	+1.255%	684,636	+22.549%
2025-11-05	44.7100	44.9099	44.51000	44.6300	-0.491%	416,343	+24.087%
2025-11-04	44.3200	44.8700	43.72000	44.8500	+1.632%	622,962	+23.478%
2025-11-03	44.0000	44.4200	43.46000	44.1300	-0.384%	755,321	+25.493%
2025-10-31	44.4100	44.5000	44.02000	44.3000	-1.050%	649,206	+25.011%
2025-10-30	44.4000	44.9000	44.32000	44.7700	+1.084%	537,753	+23.699%
2025-10-29	45.3900	45.6154	44.11000	44.2900	-2.466%	852,001	+25.040%
2025-10-28	45.5600	45.5600	45.05010	45.4100	-0.656%	551,107	+21.956%
2025-10-27	45.8900	45.9500	45.46000	45.7100	-0.738%	491,706	+21.155%
2025-10-24	46.3900	46.3900	45.84000	46.0500	-0.303%	394,848	+20.261%
2025-10-23	46.3400	46.3400	45.32000	46.1900	+0.065%	909,421	+19.896%
2025-10-22	46.3400	46.4300	45.80000	46.1600	+0.152%	516,745	+19.974%
2025-10-21	47.0500	47.0500	46.03000	46.0900	-1.999%	524,023	+20.156%
2025-10-20	46.8500	47.1150	46.49040	47.0300	+0.707%	370,483	+17.755%
2025-10-17	46.5100	46.7200	46.31500	46.7000	+0.625%	434,257	+18.587%
2025-10-16	46.1100	46.7100	45.96010	46.4100	+0.411%	552,125	+19.328%
2025-10-15	45.7300	46.3400	45.72000	46.2200	+1.094%	418,991	+19.818%
2025-10-14	45.2600	45.8600	45.25000	45.7200	+1.307%	531,063	+21.129%
2025-10-13	45.6500	45.7950	45.05000	45.1300	-1.247%	459,662	+22.712%
2025-10-10	46.1600	46.2200	45.63000	45.7000	-0.674%	490,305	+21.182%
2025-10-09	46.4900	46.6550	45.80000	46.0100	-1.011%	425,756	+20.365%
2025-10-08	46.7500	46.7500	45.55000	46.4800	-0.150%	660,656	+19.148%
2025-10-07	46.4400	47.0150	46.28000	46.5500	+0.258%	439,996	+18.969%
2025-10-06	47.0900	47.2050	46.30000	46.4300	-1.171%	547,872	+19.276%
2025-10-03	47.0700	47.3800	46.95000	46.9800	-0.149%	553,567	+17.880%
2025-10-02	47.4900	47.5150	46.90000	47.0500	-1.301%	570,960	+17.705%
2025-10-01	48.1700	48.2200	47.67000	47.6700	-0.997%	601,064	+16.174%
2025-09-30	47.9200	48.3000	47.79000	48.1500	+0.333%	591,840	+15.016%
2025-09-29	47.6800	48.0000	47.40000	47.9900	+0.440%	518,769	+15.399%
2025-09-26	47.4700	47.9200	47.39410	47.7800	+1.058%	536,920	+15.906%
2025-09-25	47.5900	47.7400	47.19100	47.2800	-0.190%	619,783	+17.132%
2025-09-24	47.3300	47.5450	46.94000	47.3700	+0.233%	584,655	+16.909%
2025-09-23	46.4000	47.3400	46.31500	47.2600	+1.503%	552,656	+17.182%
2025-09-22	46.4600	46.7000	46.29000	46.5600	-0.788%	851,950	+18.943%
2025-09-19	47.0600	47.1050	46.59000	46.9300	+0.171%	1,269,911	+18.006%
2025-09-18	46.2400	47.0600	46.16500	46.8500	+0.948%	596,862	+18.207%
2025-09-17	46.3000	46.9500	46.06000	46.4100	+0.782%	541,066	+19.328%
2025-09-16	46.9700	46.9925	46.04000	46.0500	-2.374%	709,996	+20.261%
2025-09-15	47.1900	47.5700	47.05000	47.1700	-0.064%	782,691	+17.405%
2025-09-12	47.1900	47.4000	47.03000	47.2000	-0.422%	409,549	+17.331%
2025-09-11	46.8200	47.4550	46.70000	47.4000	+1.131%	581,538	+16.835%
2025-09-10	46.4000	46.9200	46.27500	46.8700	+0.752%	549,405	+18.157%
2025-09-09	46.3500	46.7400	46.16500	46.5200	+0.562%	527,012	+19.046%
2025-09-08	47.0000	47.1500	46.09200	46.2600	-1.679%	416,158	+19.715%
2025-09-05	46.8400	47.2000	46.58000	47.0500	+0.427%	469,563	+17.705%
2025-09-04	47.1000	47.1000	46.17000	46.8500	+0.043%	699,584	+18.207%
2025-09-03	47.0700	47.3063	46.68000	46.8300	-0.868%	426,176	+18.258%
2025-09-02	47.0700	47.5150	47.07000	47.2400	-0.106%	566,491	+17.231%
2025-08-29	47.1200	47.4100	47.06000	47.2900	+0.425%	574,151	+17.107%
2025-08-28	47.2900	47.3450	46.75000	47.0900	-0.696%	558,288	+17.605%
2025-08-27	46.7900	47.4900	46.54000	47.4200	+1.542%	722,965	+16.786%
2025-08-26	47.2200	47.3550	46.66000	46.7000	-1.310%	908,729	+18.587%
2025-08-25	47.6900	47.8500	47.31500	47.3200	-1.231%	482,928	+17.033%
2025-08-22	47.1900	48.0100	47.19000	47.9100	+1.914%	492,188	+15.592%
2025-08-21	46.9800	47.1800	46.90000	47.0100	+0.064%	379,384	+17.805%
2025-08-20	47.1100	47.5900	46.71000	46.9800	+0.428%	457,972	+17.880%
2025-08-19	46.3100	46.7900	46.29000	46.7800	+1.168%	403,978	+18.384%
2025-08-18	46.9800	47.1200	46.20000	46.2400	-1.554%	538,239	+19.766%
2025-08-15	47.2600	47.4883	46.61000	46.9700	-1.095%	756,465	+17.905%
2025-08-14	47.6400	47.6900	47.14000	47.4900	-0.357%	666,882	+16.614%
2025-08-13	47.6400	47.9000	47.29000	47.6600	+0.210%	525,326	+16.198%
2025-08-12	47.5300	47.6900	46.91500	47.5600	+0.763%	526,780	+16.442%
2025-08-11	47.0400	47.2300	46.94000	47.2000	+0.511%	486,163	+17.331%
2025-08-08	47.4300	47.4500	46.77000	46.9600	-0.551%	709,306	+17.930%
2025-08-07	46.5500	47.3700	46.37500	47.2200	+1.505%	695,779	+17.281%
2025-08-06	46.6400	47.0400	46.24000	46.5200	-0.300%	690,043	+19.046%
2025-08-05	45.9700	46.7000	45.65000	46.6600	+0.974%	935,035	+18.688%
2025-08-04	45.8800	46.5000	45.88000	46.2100	+0.983%	803,713	+19.844%
2025-08-01	46.1600	46.1959	45.51000	45.7600	-0.327%	749,417	+21.023%
2025-07-31	45.4600	46.0600	45.44000	45.9100	+0.153%	712,330	+20.627%
2025-07-30	45.6500	46.1850	45.63000	45.8400	+0.703%	706,244	+20.812%
2025-07-29	45.7100	45.7100	45.21000	45.5200	+0.176%	440,759	+21.661%
2025-07-28	45.8900	46.0272	45.38000	45.4400	-1.131%	560,627	+21.875%
2025-07-25	45.9800	46.2300	45.86000	45.9600	+0.153%	624,296	+20.496%
2025-07-24	46.0400	46.1800	45.78000	45.8900	-0.369%	587,174	+20.680%
2025-07-23	46.7400	46.8700	45.75000	46.0600	-1.602%	491,039	+20.234%
2025-07-22	46.5100	47.1400	46.47000	46.8100	+0.710%	504,118	+18.308%
2025-07-21	45.7300	46.5950	45.73000	46.4800	+1.640%	533,605	+19.148%
2025-07-18	45.8200	46.2500	45.59000	45.7300	-0.131%	443,022	+21.102%
2025-07-17	46.1100	46.4200	45.53000	45.7900	-0.952%	853,337	+20.943%
2025-07-16	45.8700	46.4500	45.87000	46.2300	+0.697%	866,494	+19.792%
2025-07-15	46.2000	46.4400	45.73000	45.9100	-0.714%	826,554	+20.627%
2025-07-14	45.6900	46.2750	45.64000	46.2400	+1.115%	512,545	+19.766%
2025-07-11	45.9500	46.0200	45.42000	45.7300	-0.609%	560,913	+21.102%
2025-07-10	45.5400	46.2200	45.28010	46.0100	+0.590%	625,620	+20.365%
2025-07-09	45.3900	45.8500	45.15000	45.7400	+0.949%	580,287	+21.076%
2025-07-08	44.8000	45.5100	44.61500	45.3100	+0.266%	557,449	+22.225%
2025-07-07	45.1400	45.8100	44.97100	45.1900	-0.419%	576,086	+22.549%
2025-07-03	45.3400	45.4500	45.13000	45.3800	+0.733%	264,628	+22.036%
2025-07-02	45.2450	45.2800	44.63000	45.0500	-0.420%	667,877	+22.930%
2025-07-01	44.6400	45.6900	44.51000	45.2400	+0.937%	736,498	+22.414%
2025-06-30	44.7000	44.9075	44.38000	44.8200	+0.313%	815,114	+23.561%
2025-06-27	44.8700	45.3300	44.65000	44.6800	-0.623%	1,350,544	+23.948%
2025-06-26	44.4900	45.0000	44.49000	44.9600	+1.261%	685,081	+23.176%
2025-06-25	45.0100	45.0100	44.07000	44.4000	-1.618%	532,705	+24.730%
2025-06-24	45.0100	45.3300	44.97000	45.1300	-0.331%	510,973	+22.712%
2025-06-23	44.4900	45.2900	44.49000	45.2800	+2.235%	480,320	+22.306%
2025-06-20	44.2600	44.5300	44.16000	44.2900	+0.136%	936,453	+25.040%
2025-06-18	44.3400	44.4300	44.08500	44.2300	-0.090%	447,118	+25.209%
2025-06-17	44.3000	44.4600	43.80000	44.2700	-0.270%	593,866	+25.096%
2025-06-16	44.7300	44.9400	44.18000	44.3900	-0.538%	541,222	+24.758%
2025-06-13	44.8500	44.9100	44.47500	44.6300	-0.557%	815,473	+24.087%
2025-06-12	44.7500	44.9340	44.54000	44.8800	+0.223%	559,270	+23.396%
2025-06-11	44.9400	45.1200	44.64000	44.7800	-0.289%	755,964	+23.671%
2025-06-10	44.6800	45.0500	44.45626	44.9100	-0.022%	488,544	+23.313%
2025-06-09	44.7200	45.0400	44.45000	44.9200	+0.447%	578,200	+23.286%
2025-06-06	44.9600	44.9600	44.41000	44.7200	+0.157%	432,993	+23.837%
2025-06-05	44.7600	44.7600	44.18000	44.6500	-0.268%	528,504	+24.031%
2025-06-04	45.7600	45.8450	44.73000	44.7700	-2.780%	524,190	+23.699%
2025-06-03	45.8800	46.1800	45.48000	46.0500	+0.524%	895,629	+20.261%
2025-06-02	45.6000	46.0250	45.38790	45.8100	-0.174%	591,599	+20.891%
2025-05-30	45.7400	45.9750	45.48000	45.8900	+0.372%	605,643	+20.680%
2025-05-29	45.2000	45.7400	45.16000	45.7200	+0.927%	518,158	+21.129%
2025-05-28	46.0700	46.1200	45.29000	45.3000	-1.948%	460,294	+22.252%
2025-05-27	45.9900	46.3100	45.66000	46.2000	+1.006%	464,625	+19.870%
2025-05-23	45.7200	45.9800	45.29000	45.7400	+0.594%	431,934	+21.076%
2025-05-22	45.7000	45.8650	45.08000	45.4700	-1.260%	501,040	+21.795%
2025-05-21	46.6800	46.6800	45.87000	46.0500	-1.476%	498,553	+20.261%
2025-05-20	46.9800	47.2200	46.67000	46.7400	-0.722%	886,451	+18.485%
2025-05-19	46.5600	47.1100	46.45000	47.0800	+1.008%	510,016	+17.630%
2025-05-16	46.2500	46.6300	46.17000	46.6100	+0.800%	616,812	+18.816%
2025-05-15	45.8400	46.3300	45.42000	46.2400	+1.626%	585,255	+19.766%
2025-05-14	46.0400	46.1000	45.04000	45.5000	-1.472%	653,086	+21.714%
2025-05-13	46.3200	46.5157	45.89250	46.1800	-0.238%	645,615	+19.922%
2025-05-12	47.2800	47.4500	46.15000	46.2900	-2.094%	886,881	+19.637%
2025-05-09	47.9900	48.1800	47.06000	47.2800	-1.459%	648,328	+17.132%
2025-05-08	48.9900	49.1100	47.91100	47.9800	-1.700%	524,643	+15.423%
2025-05-07	48.7200	49.0550	48.41000	48.8100	+0.144%	1,025,824	+13.460%
2025-05-06	50.3000	50.7650	48.56000	48.7400	-0.733%	1,035,375	+13.623%
2025-05-05	49.4700	49.6000	48.83000	49.1000	-0.848%	564,143	+12.790%
2025-05-02	49.1300	49.5650	48.77000	49.5200	+1.247%	424,667	+11.834%
2025-05-01	48.9100	49.2600	48.45000	48.9100	-0.061%	670,334	+13.228%
2025-04-30	49.1000	49.2800	47.82000	48.9400	-0.265%	889,307	+13.159%
2025-04-29	49.0400	49.2800	48.72000	49.0700	-0.325%	822,179	+12.859%
2025-04-28	49.1100	49.4400	48.66000	49.2300	+0.204%	530,411	+12.492%
2025-04-25	49.1100	49.3300	48.84000	49.1300	-0.506%	443,405	+12.721%
2025-04-24	49.2500	49.5600	48.97000	49.3800	+0.142%	517,614	+12.151%
2025-04-23	49.8200	50.3700	48.84000	49.3100	-1.321%	510,299	+12.310%
2025-04-22	49.5300	50.2700	49.23000	49.9700	+1.627%	763,955	+10.826%
2025-04-21	49.5500	49.7274	48.77500	49.1700	-1.146%	331,167	+12.630%
2025-04-17	49.5000	50.4400	49.22000	49.7400	+0.080%	415,539	+11.339%
2025-04-16	49.2400	50.1800	48.78000	49.7000	+1.970%	752,790	+11.429%
2025-04-15	48.6600	49.2600	48.51000	48.7400	+0.082%	375,467	+13.623%
2025-04-14	48.3200	48.7800	47.79000	48.7000	+1.840%	395,422	+13.717%
2025-04-11	47.6700	48.0650	46.81140	47.8200	+0.420%	657,456	+15.809%
2025-04-10	46.8100	48.1200	46.63000	47.6200	+0.295%	621,271	+16.296%
2025-04-09	46.3100	48.4900	45.51000	47.4800	+1.345%	808,429	+16.639%
2025-04-08	47.6900	48.2000	46.39000	46.8500	-0.192%	927,898	+18.207%
2025-04-07	46.9400	48.2900	46.20000	46.9400	-1.922%	1,015,172	+17.980%
2025-04-04	49.1300	49.6200	47.41240	47.8600	-3.799%	1,080,575	+15.712%
2025-04-03	49.5600	50.3400	49.12000	49.7500	+0.383%	695,476	+11.317%
2025-04-02	48.9900	49.6000	48.87000	49.5600	+0.916%	954,039	+11.743%
2025-04-01	49.0300	49.1700	48.47870	49.1100	+0.102%	904,337	+12.767%
2025-03-31	49.2000	50.0500	48.75000	49.0600	-0.628%	1,061,649	+12.882%
2025-03-28	48.8000	49.5100	48.37000	49.3700	+2.025%	743,342	+12.173%
2025-03-27	48.4700	48.6800	48.17000	48.3900	+0.311%	352,344	+14.445%
2025-03-26	48.0000	48.4060	47.89000	48.2400	+0.731%	471,551	+14.801%
2025-03-25	48.3500	48.4430	47.61500	47.8900	-1.258%	523,450	+15.640%
2025-03-24	48.6500	48.9100	48.37000	48.5000	+0.041%	646,985	+14.186%
2025-03-21	49.2500	49.4400	48.26000	48.4800	-1.423%	1,931,362	+14.233%
2025-03-20	49.1300	49.5100	49.06000	49.1800	-0.203%	616,148	+12.607%
2025-03-19	49.1700	49.4500	48.79000	49.2800	+0.387%	659,771	+12.378%
2025-03-18	49.1800	49.2500	48.78000	49.0900	-0.305%	654,146	+12.813%
2025-03-17	49.1400	49.6050	48.79000	49.2400	+0.061%	458,964	+12.470%
2025-03-14	48.0800	49.3100	47.96500	49.2100	+2.393%	489,855	+12.538%
2025-03-13	48.0900	48.5900	47.58000	48.0600	+0.167%	502,898	+15.231%
2025-03-12	48.5100	48.5100	47.47000	47.9800	-1.031%	590,932	+15.423%
2025-03-11	47.4600	48.8100	47.16410	48.4800	+1.934%	1,163,990	+14.233%
2025-03-10	47.7900	48.5300	47.20000	47.5600	-0.481%	742,164	+16.442%
2025-03-07	47.4900	48.1800	47.25200	47.7900	+0.823%	621,761	+15.882%
2025-03-06	48.1300	48.2050	47.01000	47.4000	-1.843%	570,286	+16.835%
2025-03-05	48.0700	48.7600	48.05000	48.2900	-0.227%	409,449	+14.682%
2025-03-04	49.0300	49.4300	48.23500	48.4000	-1.566%	689,121	+14.421%
2025-03-03	48.2400	49.2400	48.24000	49.1700	+1.633%	405,921	+12.630%
2025-02-28	48.1300	48.4700	47.89000	48.3800	+1.150%	493,915	+14.469%
2025-02-27	47.4600	48.0700	47.16000	47.8300	-0.416%	449,205	+15.785%
2025-02-26	47.4700	48.1200	47.40000	48.0300	+0.460%	527,280	+15.303%
2025-02-25	47.8300	48.2200	47.62000	47.8100	+0.420%	580,921	+15.834%
2025-02-24	47.1000	47.9100	46.88000	47.6100	+1.514%	599,726	+16.320%
2025-02-21	46.8100	47.1200	46.60000	46.9000	+0.969%	500,507	+18.081%
2025-02-20	46.1700	46.7100	45.99500	46.4500	+0.086%	461,017	+19.225%
2025-02-19	46.0900	46.5800	46.07000	46.4100	+0.238%	432,790	+19.328%
2025-02-18	45.5300	46.4300	45.53000	46.3000	+1.379%	367,799	+19.611%
2025-02-14	46.4600	46.8285	45.66000	45.6700	-1.616%	358,526	+21.261%
2025-02-13	45.8500	46.5200	45.70310	46.4200	+1.287%	394,422	+19.302%

.dark-mode .KxFjnW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KxFjnW{ color: #333333; background-color: white; border: 2px solid #333333; }NJRNew Jersey Resources Corpstock NYSE

NJR
New Jersey Resources Corp
stock NYSE