New Jersey Resources (NJR) Historical Stock Prices

New Jersey Resources Corporation (NJR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 18, 2026	57.73	58.22	57.45	57.62	56.57	518,400
May 15, 2026	57.87	57.87	56.95	57.33	56.29	571,300
May 14, 2026	57.49	57.91	57.31	57.80	56.75	558,800
May 13, 2026	56.67	57.31	56.23	57.19	56.15	565,100
May 12, 2026	56.31	57.05	55.59	56.96	55.93	539,400
May 11, 2026	55.88	56.06	55.46	55.82	54.81	380,400
May 8, 2026	55.86	56.54	55.41	55.55	54.54	597,100
May 7, 2026	54.92	55.69	54.44	55.53	54.52	595,500
May 6, 2026	55.79	55.83	54.45	54.86	53.86	593,700
May 5, 2026	57.79	57.85	55.94	55.99	54.97	948,600
May 4, 2026	55.48	56.38	55.48	56.10	55.08	574,500
May 1, 2026	56.33	56.83	55.90	56.00	54.98	612,500
Apr 30, 2026	55.35	56.45	55.16	56.31	55.29	1,092,300
Apr 29, 2026	55.92	56.22	55.27	55.40	54.40	457,200
Apr 28, 2026	56.63	56.70	55.82	56.21	55.19	501,700
Apr 27, 2026	55.96	56.59	55.71	55.78	54.77	489,500
Apr 24, 2026	56.29	56.62	55.46	55.82	54.81	625,800
Apr 23, 2026	55.65	56.76	55.57	56.50	55.48	427,200
Apr 22, 2026	55.31	55.41	54.88	55.17	54.17	402,400
Apr 21, 2026	55.75	55.75	54.96	55.11	54.11	364,200
Apr 20, 2026	55.65	56.30	55.40	55.59	54.58	345,200
Apr 17, 2026	55.73	55.77	54.96	55.68	54.67	548,800
Apr 16, 2026	55.67	56.01	55.41	55.98	54.96	301,800
Apr 15, 2026	55.67	56.11	55.22	55.93	54.92	413,800
Apr 14, 2026	55.58	56.23	55.09	56.09	55.07	346,400

Historical stock prices.