New Jersey Resources (NJR) Historical Stock Prices

New Jersey Resources Corporation (NJR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 13, 2026	55.36	55.60	55.03	55.49	55.49	73,694
Nov 12, 2026	54.69	55.97	54.69	54.98	54.98	364,600
Nov 11, 2026	54.57	54.93	53.56	54.82	54.82	475,200
Nov 10, 2026	54.36	54.89	53.89	54.71	54.71	502,100
Nov 9, 2026	54.47	54.95	53.95	54.39	54.39	481,800
Nov 6, 2026	53.87	54.36	53.32	54.34	54.34	609,200
Nov 5, 2026	54.40	56.63	54.34	54.69	54.69	679,600
Nov 4, 2026	53.89	55.09	53.71	55.06	55.06	892,500
Nov 3, 2026	54.10	54.24	53.22	53.64	53.64	673,500
Nov 2, 2026	53.27	54.20	52.91	54.18	54.18	1,018,000
Oct 30, 2026	53.71	53.71	52.97	53.21	53.21	849,900
Oct 29, 2026	53.18	53.37	52.80	53.11	53.11	569,900
Oct 28, 2026	53.01	53.26	52.58	52.77	52.77	627,800
Oct 27, 2026	53.09	53.29	52.87	53.12	53.12	531,700
Oct 26, 2026	53.03	53.42	52.25	53.19	53.19	554,900
Oct 23, 2026	53.58	53.68	52.91	53.16	53.16	497,200
Oct 22, 2026	52.50	53.75	52.36	53.63	53.63	552,900
Oct 21, 2026	52.14	52.24	51.82	52.10	52.10	580,900
Oct 20, 2026	51.54	52.10	51.39	52.02	52.02	559,300
Oct 19, 2026	52.04	52.30	51.03	51.18	51.18	569,700
Oct 16, 2026	52.01	52.48	51.37	52.19	52.19	794,900
Oct 15, 2026	52.65	52.65	51.30	51.53	51.53	573,700
Oct 14, 2026	51.77	52.09	51.45	51.87	51.87	827,900
Oct 13, 2026	52.31	52.44	51.29	51.85	51.85	746,900
Oct 12, 2026	51.33	51.96	51.24	51.88	51.88	469,600

Historical stock prices.