New Jersey Resources (NJR) Historical Stock Prices

New Jersey Resources Corporation (NJR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Mar 6, 2026	54.23	54.56	53.63	54.53	53.07	530,100
Mar 5, 2026	54.83	54.89	54.18	54.47	53.01	413,500
Mar 4, 2026	55.16	55.49	54.48	55.23	53.75	581,100
Mar 3, 2026	54.14	55.32	53.51	55.25	53.77	580,400
Mar 2, 2026	54.22	54.65	53.90	54.49	53.03	419,500
Feb 27, 2026	53.69	54.59	53.18	54.24	52.79	601,900
Feb 26, 2026	53.52	53.93	53.17	53.56	52.13	351,000
Feb 25, 2026	53.55	53.55	52.65	53.42	51.99	411,000
Feb 24, 2026	53.50	53.75	52.91	53.65	52.22	401,600
Feb 23, 2026	53.04	53.95	52.55	53.38	51.95	445,000
Feb 20, 2026	53.24	53.44	52.51	53.25	51.83	576,100
Feb 19, 2026	52.71	53.21	52.61	52.87	51.46	543,200
Feb 18, 2026	54.07	54.07	52.65	52.71	51.30	655,900
Feb 17, 2026	54.50	54.70	53.94	54.16	52.71	457,600
Feb 13, 2026	53.69	54.28	53.50	54.23	52.78	432,400
Feb 12, 2026	53.03	54.18	52.75	53.74	52.30	492,000
Feb 11, 2026	52.53	52.93	52.20	52.85	51.44	446,500
Feb 10, 2026	51.96	52.76	51.47	52.47	51.07	556,900
Feb 9, 2026	52.30	52.40	51.43	51.76	50.38	510,300
Feb 6, 2026	53.19	53.65	52.39	52.42	51.02	972,900
Feb 5, 2026	51.80	52.98	51.80	52.77	51.36	664,900
Feb 4, 2026	52.31	52.78	51.76	51.87	50.48	852,800
Feb 3, 2026	51.13	52.31	50.47	51.81	50.43	1,379,700
Feb 2, 2026	49.82	50.09	49.23	50.05	48.71	710,000
Jan 30, 2026	49.04	49.60	48.68	49.48	48.16	1,180,900

Historical stock prices.