5 DAY PERFORMANCE
-2.82%
1 MONTH PERFORMANCE
+9.54%
3 MONTH PERFORMANCE
+14.19%
6 MONTH PERFORMANCE
+12.65%
YEAR-TO-DATE PERFORMANCE
+14.27%
1 YEAR PERFORMANCE
+13.55%
New Jersey Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $54.07 | $52.71 (-2.52%) | $54.07 | $52.65 | 407.07 K | $5.31 B |
| 02/17/2026 | $54.50 | $54.16 (-0.62%) | $54.70 | $53.94 | 457.61 K | $5.45 B |
| 02/13/2026 | $53.69 | $54.23 (1.01%) | $54.28 | $53.50 | 432.40 K | $5.46 B |
| 02/12/2026 | $53.03 | $53.74 (1.34%) | $54.18 | $52.75 | 492.00 K | $5.41 B |
| 02/11/2026 | $52.53 | $52.85 (0.61%) | $52.93 | $52.20 | 446.55 K | $5.32 B |
| 02/10/2026 | $51.96 | $52.47 (0.98%) | $52.76 | $51.47 | 556.93 K | $5.28 B |
| 02/09/2026 | $52.30 | $51.76 (-1.03%) | $52.40 | $51.43 | 510.30 K | $5.21 B |
| 02/06/2026 | $53.19 | $52.42 (-1.45%) | $53.65 | $52.39 | 972.92 K | $5.28 B |
| 02/05/2026 | $51.80 | $52.77 (1.87%) | $52.98 | $51.80 | 664.95 K | $5.31 B |
| 02/04/2026 | $52.31 | $51.87 (-0.84%) | $52.78 | $51.76 | 852.80 K | $5.22 B |
| 02/03/2026 | $51.13 | $51.81 (1.33%) | $52.31 | $50.47 | 1.38 M | $5.22 B |
| 02/02/2026 | $49.82 | $50.05 (0.46%) | $50.09 | $49.23 | 710.00 K | $5.04 B |
| 01/30/2026 | $49.04 | $49.48 (0.9%) | $49.60 | $48.68 | 1.18 M | $4.97 B |
| 01/29/2026 | $48.89 | $49.26 (0.76%) | $49.35 | $48.56 | 680.00 K | $4.95 B |
| 01/28/2026 | $48.90 | $48.70 (-0.41%) | $49.12 | $48.50 | 416.90 K | $4.89 B |
| 01/27/2026 | $48.37 | $48.94 (1.18%) | $49.06 | $48.37 | 358.61 K | $4.92 B |
| 01/26/2026 | $48.24 | $48.58 (0.7%) | $48.97 | $48.10 | 491.40 K | $4.88 B |
| 01/23/2026 | $48.29 | $47.93 (-0.75%) | $48.33 | $47.56 | 458.30 K | $4.81 B |
| 01/22/2026 | $48.05 | $48.33 (0.58%) | $48.50 | $47.78 | 647.32 K | $4.86 B |
| 01/21/2026 | $48.27 | $47.97 (-0.62%) | $48.43 | $47.29 | 499.10 K | $4.82 B |
| 01/20/2026 | $48.05 | $48.03 (-0.04%) | $48.26 | $47.29 | 459.32 K | $4.82 B |
| 01/16/2026 | $47.25 | $48.11 (1.82%) | $48.27 | $47.24 | 610.60 K | $4.83 B |
| 01/15/2026 | $47.32 | $47.55 (0.49%) | $47.76 | $47.28 | 408.10 K | $4.78 B |
| 01/14/2026 | $47.15 | $47.22 (0.15%) | $47.55 | $47.04 | 392.35 K | $4.74 B |
| 01/13/2026 | $46.61 | $46.96 (0.75%) | $47.20 | $46.41 | 378.12 K | $4.72 B |
| 01/12/2026 | $46.32 | $46.69 (0.8%) | $46.94 | $46.19 | 409.73 K | $4.69 B |
| 01/09/2026 | $46.64 | $46.47 (-0.36%) | $47.12 | $46.36 | 403.75 K | $4.67 B |
| 01/08/2026 | $46.00 | $46.57 (1.24%) | $46.94 | $46.00 | 423.60 K | $4.68 B |
| 01/07/2026 | $46.08 | $46.22 (0.3%) | $46.30 | $45.67 | 472.30 K | $4.64 B |
| 01/06/2026 | $45.57 | $45.81 (0.53%) | $45.86 | $45.42 | 524.01 K | $4.60 B |
| 01/05/2026 | $45.70 | $45.74 (0.09%) | $45.85 | $44.64 | 583.51 K | $4.59 B |
| 01/02/2026 | $46.03 | $45.98 (-0.11%) | $46.26 | $45.44 | 424.73 K | $4.62 B |
| 12/31/2025 | $46.30 | $46.12 (-0.39%) | $46.45 | $46.01 | 434.00 K | $4.63 B |
| 12/30/2025 | $46.38 | $46.35 (-0.06%) | $46.59 | $46.32 | 309.03 K | $4.66 B |
| 12/29/2025 | $46.27 | $46.42 (0.32%) | $46.65 | $46.01 | 413.09 K | $4.66 B |
| 12/26/2025 | $46.33 | $46.05 (-0.6%) | $46.49 | $45.93 | 315.02 K | $4.63 B |
| 12/24/2025 | $46.20 | $46.34 (0.3%) | $46.41 | $45.98 | 272.41 K | $4.66 B |
| 12/23/2025 | $46.44 | $46.18 (-0.56%) | $46.65 | $46.14 | 539.20 K | $4.64 B |
| 12/22/2025 | $46.05 | $46.42 (0.8%) | $46.47 | $45.88 | 536.80 K | $4.66 B |
| 12/19/2025 | $47.51 | $46.31 (-2.53%) | $47.76 | $46.12 | 1.52 M | $4.65 B |
| 12/18/2025 | $47.63 | $47.75 (0.25%) | $48.02 | $47.19 | 716.20 K | $4.80 B |
| 12/17/2025 | $47.22 | $47.61 (0.83%) | $47.91 | $46.94 | 793.70 K | $4.78 B |
| 12/16/2025 | $46.53 | $46.31 (-0.47%) | $46.59 | $45.98 | 782.10 K | $4.65 B |
| 12/15/2025 | $45.95 | $46.29 (0.74%) | $46.31 | $45.75 | 712.30 K | $4.65 B |
| 12/12/2025 | $45.60 | $45.81 (0.46%) | $46.01 | $45.51 | 609.43 K | $4.60 B |
| 12/11/2025 | $45.69 | $45.91 (0.48%) | $46.15 | $45.50 | 484.43 K | $4.61 B |
| 12/10/2025 | $44.96 | $45.35 (0.87%) | $45.50 | $44.87 | 938.81 K | $4.56 B |
| 12/09/2025 | $44.88 | $44.98 (0.22%) | $45.30 | $44.81 | 481.01 K | $4.52 B |
| 12/08/2025 | $45.04 | $44.59 (-1%) | $45.08 | $44.51 | 584.42 K | $4.48 B |
| 12/05/2025 | $44.97 | $45.08 (0.24%) | $45.32 | $44.81 | 868.20 K | $4.53 B |
| 12/04/2025 | $45.62 | $45.02 (-1.32%) | $45.95 | $44.93 | 484.40 K | $4.52 B |
| 12/03/2025 | $46.47 | $45.89 (-1.25%) | $46.74 | $45.78 | 482.32 K | $4.61 B |
| 12/02/2025 | $47.45 | $46.36 (-2.3%) | $47.62 | $46.35 | 447.70 K | $4.66 B |
| 12/01/2025 | $47.89 | $47.25 (-1.34%) | $48.19 | $46.94 | 557.20 K | $4.75 B |
| 11/28/2025 | $47.98 | $48.08 (0.21%) | $48.19 | $47.75 | 306.50 K | $4.83 B |
| 11/26/2025 | $47.76 | $47.88 (0.25%) | $48.00 | $47.62 | 593.60 K | $4.81 B |
| 11/25/2025 | $48.45 | $47.88 (-1.18%) | $48.79 | $47.83 | 528.80 K | $4.81 B |
| 11/24/2025 | $48.59 | $48.29 (-0.62%) | $48.83 | $48.06 | 696.70 K | $4.85 B |
| 11/21/2025 | $48.38 | $48.83 (0.93%) | $49.32 | $48.08 | 1.06 M | $4.91 B |
| 11/20/2025 | $45.50 | $48.04 (5.58%) | $48.26 | $45.44 | 1.12 M | $4.83 B |
| 11/19/2025 | $46.17 | $46.15 (-0.04%) | $46.61 | $46.00 | 955.20 K | $4.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
