New Jersey Resources (NJR) Historical Stock Prices

New Jersey Resources Corporation (NJR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jan 29, 2026	48.89	49.35	48.56	49.26	47.94	680,000
Jan 28, 2026	48.90	49.12	48.50	48.70	47.40	416,900
Jan 27, 2026	48.37	49.06	48.37	48.94	47.63	358,600
Jan 26, 2026	48.24	48.97	48.10	48.58	47.28	491,400
Jan 23, 2026	48.29	48.33	47.56	47.93	46.65	458,300
Jan 22, 2026	48.05	48.50	47.78	48.33	47.04	647,300
Jan 21, 2026	48.27	48.43	47.29	47.97	46.69	499,100
Jan 20, 2026	48.05	48.26	47.29	48.03	46.75	459,300
Jan 16, 2026	47.25	48.27	47.24	48.11	46.82	610,600
Jan 15, 2026	47.32	47.76	47.28	47.55	46.28	408,100
Jan 14, 2026	47.15	47.55	47.04	47.22	45.96	392,300
Jan 13, 2026	46.61	47.20	46.41	46.96	45.70	378,100
Jan 12, 2026	46.32	46.94	46.19	46.69	45.44	409,700
Jan 9, 2026	46.64	47.12	46.36	46.47	45.23	403,700
Jan 8, 2026	46.00	46.94	46.00	46.57	45.33	423,600
Jan 7, 2026	46.08	46.30	45.67	46.22	44.98	472,300
Jan 6, 2026	45.57	45.86	45.42	45.81	44.59	524,000
Jan 5, 2026	45.70	45.85	44.64	45.74	44.52	583,500
Jan 2, 2026	46.03	46.26	45.44	45.98	44.75	424,700
Dec 31, 2025	46.30	46.45	46.01	46.12	44.89	434,000
Dec 30, 2025	46.38	46.59	46.32	46.35	45.11	309,000
Dec 29, 2025	46.27	46.65	46.01	46.42	45.18	412,900
Dec 26, 2025	46.33	46.49	45.93	46.05	44.82	315,000
Dec 24, 2025	46.20	46.41	45.98	46.34	45.10	272,400
Dec 23, 2025	46.44	46.65	46.14	46.18	44.95	539,200

Historical stock prices.