New Jersey Resources (NJR) Historical Stock Prices

New Jersey Resources Corporation (NJR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Sep 3, 2026	53.92	54.12	53.59	53.72	53.21	397,900
Sep 2, 2026	54.13	54.13	53.19	53.64	53.13	571,300
Sep 1, 2026	53.65	54.31	53.42	54.10	53.58	535,200
Aug 31, 2026	53.25	53.63	53.00	53.34	52.83	596,800
Aug 28, 2026	54.12	54.12	53.25	53.60	53.09	426,200
Aug 27, 2026	53.88	54.09	53.36	53.78	53.27	441,300
Aug 26, 2026	53.75	54.65	53.75	54.49	53.97	542,100
Aug 25, 2026	53.82	53.92	53.33	53.81	53.29	436,600
Aug 24, 2026	53.80	53.80	53.23	53.74	53.23	407,700
Aug 21, 2026	54.86	54.98	53.47	53.52	53.01	918,600
Aug 20, 2026	54.99	55.52	54.79	54.84	54.31	367,900
Aug 19, 2026	55.26	56.12	55.07	55.08	54.55	553,800
Aug 18, 2026	55.69	56.40	55.36	55.52	54.99	848,300
Aug 17, 2026	55.37	55.75	54.59	54.97	54.44	448,200
Aug 14, 2026	55.35	55.81	55.35	55.60	55.07	386,100
Aug 13, 2026	55.64	56.03	55.39	55.54	55.01	433,400
Aug 12, 2026	54.70	55.36	54.62	55.36	54.83	518,500
Aug 11, 2026	54.13	54.88	53.63	54.74	54.22	842,500
Aug 10, 2026	54.61	54.76	53.62	53.68	53.17	666,000
Aug 7, 2026	54.05	55.19	53.95	55.02	54.49	576,900
Aug 6, 2026	56.31	56.31	54.44	54.47	53.95	1,048,300
Aug 5, 2026	56.12	56.82	54.92	55.40	54.87	1,221,200
Aug 4, 2026	56.86	57.87	55.69	57.39	56.84	1,171,400
Aug 3, 2026	57.73	58.55	57.66	58.08	57.52	746,100
Jul 31, 2026	58.17	58.62	57.73	57.89	57.34	823,800

Historical stock prices.