New Jersey Resources (NJR) Historical Stock Prices

New Jersey Resources Corporation (NJR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jun 24, 2026	56.80	56.84	55.54	56.56	56.02	764,200
Jun 23, 2026	54.27	56.44	54.27	56.21	55.67	719,200
Jun 22, 2026	54.37	55.34	53.33	54.81	54.29	1,167,900
Jun 18, 2026	55.00	55.58	53.96	55.11	54.58	2,201,500
Jun 17, 2026	54.26	55.30	54.06	55.28	54.75	1,102,200
Jun 16, 2026	54.13	55.36	54.13	54.75	54.23	493,200
Jun 15, 2026	54.38	54.88	53.95	54.56	54.04	421,600
Jun 12, 2026	54.63	55.59	54.53	55.09	54.56	512,200
Jun 11, 2026	55.67	56.23	54.46	54.48	53.96	612,100
Jun 10, 2026	55.32	55.94	54.82	55.33	54.80	550,700
Jun 9, 2026	54.82	55.89	54.48	54.94	53.94	629,400
Jun 8, 2026	55.04	55.44	54.38	54.44	53.45	474,800
Jun 5, 2026	55.09	55.97	54.86	55.41	54.40	797,000
Jun 4, 2026	54.35	55.20	54.11	54.61	53.62	652,700
Jun 3, 2026	54.11	54.68	53.80	53.84	52.86	594,800
Jun 2, 2026	53.42	54.62	52.96	54.06	53.08	463,500
Jun 1, 2026	54.78	54.98	53.65	53.66	52.69	428,400
May 29, 2026	55.41	55.72	55.11	55.25	54.25	562,600
May 28, 2026	56.67	57.11	55.54	55.56	54.55	498,200
May 27, 2026	57.40	57.65	56.58	56.76	55.73	449,900
May 26, 2026	57.18	57.77	54.35	57.53	56.49	510,100
May 22, 2026	57.15	57.40	56.37	57.27	56.23	490,300
May 21, 2026	57.21	57.63	56.93	57.18	56.14	631,000
May 20, 2026	58.24	58.50	57.39	57.40	56.36	610,400
May 19, 2026	57.61	58.57	57.15	58.19	57.13	659,000

Historical stock prices.