5 DAY PERFORMANCE
+1.24%
1 MONTH PERFORMANCE
-5.21%
3 MONTH PERFORMANCE
-3.63%
6 MONTH PERFORMANCE
+2.71%
YEAR-TO-DATE PERFORMANCE
+20.77%
1 YEAR PERFORMANCE
+17.29%
New Jersey Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $55.35 | $55.57 (0.4%) | $55.81 | $55.35 | 14.32 K | |
| 08/13/2026 | $55.64 | $55.54 (-0.18%) | $56.03 | $55.39 | 433.40 K | $5.61 B |
| 08/12/2026 | $54.70 | $55.36 (1.21%) | $55.36 | $54.62 | 518.54 K | $5.60 B |
| 08/11/2026 | $54.13 | $54.74 (1.13%) | $54.88 | $53.63 | 842.50 K | $5.53 B |
| 08/10/2026 | $54.61 | $53.68 (-1.7%) | $54.76 | $53.62 | 666.00 K | $5.43 B |
| 08/07/2026 | $54.05 | $55.02 (1.79%) | $55.19 | $53.95 | 576.95 K | $5.56 B |
| 08/06/2026 | $56.31 | $54.47 (-3.27%) | $56.31 | $54.44 | 1.05 M | $5.51 B |
| 08/05/2026 | $56.12 | $55.40 (-1.28%) | $56.82 | $54.92 | 1.22 M | $5.60 B |
| 08/04/2026 | $56.86 | $57.39 (0.93%) | $57.87 | $55.69 | 1.17 M | $5.80 B |
| 08/03/2026 | $57.73 | $58.08 (0.61%) | $58.55 | $57.66 | 746.14 K | $5.87 B |
| 07/31/2026 | $58.17 | $57.89 (-0.48%) | $58.62 | $57.73 | 823.85 K | $5.85 B |
| 07/30/2026 | $59.90 | $58.58 (-2.2%) | $59.95 | $58.42 | 415.30 K | $5.91 B |
| 07/29/2026 | $60.09 | $59.45 (-1.07%) | $60.46 | $58.99 | 570.10 K | $6.00 B |
| 07/28/2026 | $60.21 | $59.86 (-0.58%) | $60.86 | $59.78 | 589.60 K | $6.04 B |
| 07/27/2026 | $59.86 | $59.52 (-0.57%) | $60.32 | $59.48 | 559.50 K | $6.00 B |
| 07/24/2026 | $58.76 | $60.05 (2.2%) | $60.32 | $58.76 | 387.80 K | $6.06 B |
| 07/23/2026 | $58.36 | $59.41 (1.8%) | $59.63 | $58.30 | 568.20 K | $5.99 B |
| 07/22/2026 | $58.03 | $58.88 (1.46%) | $59.09 | $58.03 | 575.10 K | $5.94 B |
| 07/21/2026 | $58.14 | $58.40 (0.45%) | $58.43 | $57.44 | 770.90 K | $5.89 B |
| 07/20/2026 | $58.65 | $58.56 (-0.15%) | $59.11 | $58.19 | 520.25 K | $5.91 B |
| 07/17/2026 | $60.05 | $58.60 (-2.41%) | $60.69 | $58.49 | 627.70 K | $5.91 B |
| 07/16/2026 | $58.15 | $59.29 (1.96%) | $59.30 | $58.09 | 585.80 K | $5.98 B |
| 07/15/2026 | $59.13 | $57.91 (-2.06%) | $59.13 | $57.81 | 603.54 K | $5.84 B |
| 07/14/2026 | $59.48 | $58.76 (-1.21%) | $59.59 | $58.73 | 416.00 K | $5.93 B |
| 07/13/2026 | $58.63 | $59.21 (0.99%) | $59.46 | $57.59 | 452.00 K | $5.97 B |
| 07/10/2026 | $57.84 | $58.37 (0.92%) | $58.52 | $57.84 | 404.52 K | $5.89 B |
| 07/09/2026 | $57.09 | $57.88 (1.38%) | $58.17 | $57.09 | 510.07 K | $5.84 B |
| 07/08/2026 | $57.72 | $57.60 (-0.21%) | $58.23 | $57.35 | 513.91 K | $5.81 B |
| 07/07/2026 | $56.87 | $57.47 (1.06%) | $58.35 | $56.87 | 543.70 K | $5.80 B |
| 07/06/2026 | $57.31 | $56.26 (-1.83%) | $58.00 | $56.15 | 510.70 K | $5.67 B |
| 07/02/2026 | $56.56 | $57.49 (1.64%) | $57.51 | $56.51 | 675.31 K | $5.80 B |
| 07/01/2026 | $55.94 | $56.20 (0.46%) | $56.52 | $55.94 | 946.10 K | $5.67 B |
| 06/30/2026 | $56.83 | $56.04 (-1.39%) | $57.05 | $55.99 | 865.92 K | $5.65 B |
| 06/29/2026 | $57.95 | $56.93 (-1.76%) | $57.95 | $56.50 | 667.70 K | $5.74 B |
| 06/26/2026 | $57.15 | $57.61 (0.8%) | $57.65 | $56.70 | 2.53 M | $5.81 B |
| 06/25/2026 | $56.87 | $56.70 (-0.3%) | $57.19 | $56.28 | 652.80 K | $5.72 B |
| 06/24/2026 | $56.80 | $56.56 (-0.42%) | $56.84 | $55.54 | 764.22 K | $5.70 B |
| 06/23/2026 | $54.27 | $56.21 (3.57%) | $56.44 | $54.27 | 719.20 K | $5.67 B |
| 06/22/2026 | $54.37 | $54.81 (0.81%) | $55.34 | $53.33 | 1.17 M | $5.53 B |
| 06/18/2026 | $55.00 | $55.11 (0.2%) | $55.58 | $53.96 | 2.20 M | $5.56 B |
| 06/17/2026 | $54.26 | $55.28 (1.88%) | $55.30 | $54.06 | 1.10 M | $5.57 B |
| 06/16/2026 | $54.13 | $54.75 (1.15%) | $55.36 | $54.13 | 493.21 K | $5.52 B |
| 06/15/2026 | $54.38 | $54.56 (0.33%) | $54.88 | $53.95 | 421.60 K | $5.50 B |
| 06/12/2026 | $54.63 | $55.09 (0.84%) | $55.59 | $54.53 | 512.20 K | $5.56 B |
| 06/11/2026 | $55.67 | $54.48 (-2.14%) | $56.23 | $54.46 | 612.11 K | $5.49 B |
| 06/10/2026 | $55.32 | $55.33 (0.02%) | $55.94 | $54.82 | 551.09 K | $5.58 B |
| 06/09/2026 | $54.82 | $54.94 (0.22%) | $55.89 | $54.48 | 629.40 K | $5.54 B |
| 06/08/2026 | $55.04 | $54.44 (-1.09%) | $55.44 | $54.38 | 474.82 K | $5.49 B |
| 06/05/2026 | $55.09 | $55.41 (0.58%) | $55.97 | $54.86 | 797.01 K | $5.59 B |
| 06/04/2026 | $54.35 | $54.61 (0.48%) | $55.20 | $54.11 | 652.74 K | $5.51 B |
| 06/03/2026 | $54.11 | $53.84 (-0.5%) | $54.68 | $53.80 | 594.85 K | $5.43 B |
| 06/02/2026 | $53.42 | $54.06 (1.2%) | $54.62 | $52.96 | 463.54 K | $5.45 B |
| 06/01/2026 | $54.78 | $53.66 (-2.04%) | $54.98 | $53.65 | 428.41 K | $5.41 B |
| 05/29/2026 | $55.41 | $55.25 (-0.29%) | $55.72 | $55.11 | 562.60 K | $5.57 B |
| 05/28/2026 | $56.67 | $55.56 (-1.96%) | $57.11 | $55.54 | 498.38 K | $5.60 B |
| 05/27/2026 | $57.40 | $56.76 (-1.11%) | $57.65 | $56.58 | 449.93 K | $5.72 B |
| 05/26/2026 | $57.18 | $57.53 (0.61%) | $57.77 | $54.35 | 510.15 K | $5.80 B |
| 05/22/2026 | $57.15 | $57.27 (0.21%) | $57.40 | $56.37 | 490.30 K | $5.78 B |
| 05/21/2026 | $57.21 | $57.18 (-0.05%) | $57.63 | $56.93 | 631.03 K | $5.77 B |
| 05/20/2026 | $58.24 | $57.40 (-1.44%) | $58.50 | $57.39 | 610.40 K | $5.79 B |
| 05/19/2026 | $57.61 | $58.19 (1.01%) | $58.57 | $57.15 | 659.00 K | $5.87 B |
| 05/18/2026 | $57.73 | $57.62 (-0.19%) | $58.22 | $57.45 | 518.40 K | $5.81 B |
| 05/15/2026 | $57.87 | $57.33 (-0.93%) | $57.87 | $56.95 | 571.30 K | $5.78 B |
| 05/14/2026 | $57.49 | $57.80 (0.54%) | $57.91 | $57.31 | 558.80 K | $5.83 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
