New Jersey Resources (NJR) Historical Stock Prices

New Jersey Resources Corporation (NJR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 22, 2025	46.05	46.47	45.88	46.42	45.18	536,800
Dec 19, 2025	47.51	47.76	46.12	46.31	45.07	1,516,500
Dec 18, 2025	47.63	48.02	47.19	47.75	46.47	716,200
Dec 17, 2025	47.22	47.91	46.94	47.61	46.34	793,700
Dec 16, 2025	46.53	46.59	45.98	46.31	45.07	782,100
Dec 15, 2025	45.95	46.31	45.75	46.29	45.05	712,300
Dec 12, 2025	45.60	46.01	45.51	45.81	44.59	609,400
Dec 11, 2025	45.69	46.15	45.50	45.91	44.22	484,400
Dec 10, 2025	44.96	45.50	44.87	45.35	43.68	938,800
Dec 9, 2025	44.88	45.30	44.81	44.98	43.32	481,000
Dec 8, 2025	45.04	45.08	44.51	44.59	42.95	584,400
Dec 5, 2025	44.97	45.32	44.81	45.08	43.42	868,200
Dec 4, 2025	45.62	45.95	44.93	45.02	43.36	484,400
Dec 3, 2025	46.47	46.74	45.78	45.89	44.20	482,300
Dec 2, 2025	47.45	47.62	46.35	46.36	44.65	447,700
Dec 1, 2025	47.89	48.19	46.94	47.25	45.51	557,200
Nov 28, 2025	47.98	48.19	47.75	48.08	46.31	306,500
Nov 26, 2025	47.76	48.00	47.62	47.88	46.12	593,600
Nov 25, 2025	48.45	48.79	47.83	47.88	46.12	528,800
Nov 24, 2025	48.59	48.83	48.06	48.29	46.51	696,700
Nov 21, 2025	48.38	49.32	48.08	48.83	47.03	1,064,700
Nov 20, 2025	45.50	48.26	45.44	48.04	46.27	1,117,000
Nov 19, 2025	46.17	46.61	46.00	46.15	44.45	955,000
Nov 18, 2025	46.77	46.92	46.18	46.38	44.67	637,500
Nov 17, 2025	46.92	46.97	46.40	46.53	44.82	500,300

Historical stock prices.