New Jersey Resources CorporationNJRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $49.82 | $50.09 | $49.23 | $50.05 | 709,669 |
| 1/30/2026 | $49.04 | $49.60 | $48.68 | $49.48 | 1.18M |
| 1/29/2026 | $48.89 | $49.35 | $48.56 | $49.26 | 680,000 |
| 1/28/2026 | $48.90 | $49.12 | $48.50 | $48.70 | 416,900 |
| 1/27/2026 | $48.37 | $49.06 | $48.37 | $48.94 | 358,606 |
| 1/26/2026 | $48.24 | $48.97 | $48.10 | $48.58 | 491,400 |
| 1/23/2026 | $48.29 | $48.33 | $47.56 | $47.93 | 458,300 |
| 1/22/2026 | $48.05 | $48.50 | $47.78 | $48.33 | 647,318 |
| 1/21/2026 | $48.27 | $48.43 | $47.29 | $47.97 | 499,100 |
| 1/20/2026 | $48.05 | $48.26 | $47.29 | $48.03 | 459,319 |
| 1/16/2026 | $47.25 | $48.27 | $47.24 | $48.11 | 610,600 |
| 1/15/2026 | $47.32 | $47.76 | $47.28 | $47.55 | 408,100 |
| 1/14/2026 | $47.15 | $47.55 | $47.04 | $47.22 | 392,350 |
| 1/13/2026 | $46.61 | $47.20 | $46.41 | $46.96 | 378,123 |
| 1/12/2026 | $46.32 | $46.94 | $46.19 | $46.69 | 409,730 |
| 1/9/2026 | $46.64 | $47.12 | $46.36 | $46.47 | 403,748 |
| 1/8/2026 | $46.00 | $46.94 | $46.00 | $46.57 | 423,600 |
| 1/7/2026 | $46.08 | $46.30 | $45.67 | $46.22 | 472,300 |
| 1/6/2026 | $45.57 | $45.86 | $45.42 | $45.81 | 524,013 |
| 1/5/2026 | $45.70 | $45.85 | $44.64 | $45.74 | 583,506 |
| 1/2/2026 | $46.03 | $46.26 | $45.44 | $45.98 | 424,734 |
| 12/31/2025 | $46.30 | $46.45 | $46.01 | $46.12 | 434,000 |
| 12/30/2025 | $46.38 | $46.59 | $46.32 | $46.35 | 309,030 |
| 12/29/2025 | $46.27 | $46.65 | $46.01 | $46.42 | 413,094 |
| 12/26/2025 | $46.33 | $46.49 | $45.93 | $46.05 | 315,024 |
| 12/24/2025 | $46.20 | $46.41 | $45.98 | $46.34 | 272,405 |
| 12/23/2025 | $46.44 | $46.65 | $46.14 | $46.18 | 539,200 |
| 12/22/2025 | $46.05 | $46.47 | $45.88 | $46.42 | 536,800 |
| 12/19/2025 | $47.51 | $47.76 | $46.12 | $46.31 | 1.52M |
| 12/18/2025 | $47.63 | $48.02 | $47.19 | $47.75 | 716,200 |
| 12/17/2025 | $47.22 | $47.91 | $46.94 | $47.61 | 793,704 |
| 12/16/2025 | $46.53 | $46.59 | $45.98 | $46.31 | 782,102 |
| 12/15/2025 | $45.95 | $46.31 | $45.75 | $46.29 | 712,300 |
| 12/12/2025 | $45.60 | $46.01 | $45.51 | $45.81 | 609,431 |
| 12/11/2025 | $45.69 | $46.15 | $45.50 | $45.91 | 484,427 |
| 12/10/2025 | $44.96 | $45.50 | $44.87 | $45.35 | 938,805 |
| 12/9/2025 | $44.88 | $45.30 | $44.81 | $44.98 | 481,014 |
| 12/8/2025 | $45.04 | $45.08 | $44.51 | $44.59 | 584,418 |
| 12/5/2025 | $44.97 | $45.32 | $44.81 | $45.08 | 868,200 |
| 12/4/2025 | $45.62 | $45.95 | $44.93 | $45.02 | 484,400 |
| 12/3/2025 | $46.47 | $46.74 | $45.78 | $45.89 | 482,322 |
| 12/2/2025 | $47.45 | $47.62 | $46.35 | $46.36 | 447,700 |
| 12/1/2025 | $47.89 | $48.19 | $46.94 | $47.25 | 557,200 |
| 11/28/2025 | $47.98 | $48.19 | $47.75 | $48.08 | 306,500 |
| 11/26/2025 | $47.76 | $48.00 | $47.62 | $47.88 | 593,600 |
| 11/25/2025 | $48.45 | $48.79 | $47.83 | $47.88 | 528,800 |
| 11/24/2025 | $48.59 | $48.83 | $48.06 | $48.29 | 696,700 |
| 11/21/2025 | $48.38 | $49.32 | $48.08 | $48.83 | 1.06M |
| 11/20/2025 | $45.50 | $48.26 | $45.44 | $48.04 | 1.12M |
| 11/19/2025 | $46.17 | $46.61 | $46.00 | $46.15 | 955,199 |
| 11/18/2025 | $46.77 | $46.92 | $46.18 | $46.38 | 637,519 |
| 11/17/2025 | $46.92 | $46.97 | $46.40 | $46.53 | 500,300 |
| 11/14/2025 | $46.71 | $46.89 | $46.16 | $46.62 | 641,500 |
| 11/13/2025 | $45.89 | $46.68 | $45.85 | $46.62 | 543,817 |
| 11/12/2025 | $46.15 | $46.18 | $45.86 | $46.03 | 370,200 |
| 11/11/2025 | $45.75 | $46.19 | $45.60 | $46.14 | 347,800 |
| 11/10/2025 | $45.56 | $45.94 | $45.21 | $45.66 | 418,200 |
| 11/7/2025 | $45.29 | $45.94 | $45.20 | $45.75 | 540,830 |
| 11/6/2025 | $44.82 | $45.41 | $44.74 | $45.19 | 684,636 |
| 11/5/2025 | $44.71 | $44.91 | $44.51 | $44.63 | 416,343 |