NJR - NEW JERSEY RESOURCES CORP
55.25
0.760 1.376%
Share volume: 580,230
Last Updated: 03-03-2026
Utilities/Natural Gas Distribution:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$54.49
0.76
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $54.14 | $54.14 | $55.32 | $55.32 | $53.51 | $53.51 | $55.25 | $55.25 | 580,230 | $580,230.00 |
| 03-02-2026 | $54.22 | $54.22 | $54.65 | $54.65 | $53.90 | $53.90 | $54.49 | $54.49 | 419,477 | $419,477.00 |
| 02-27-2026 | $53.69 | $53.69 | $54.59 | $54.59 | $53.18 | $53.18 | $54.24 | $54.24 | 601,874 | $601,874.00 |
| 02-26-2026 | $53.52 | $53.52 | $53.93 | $53.93 | $53.17 | $53.17 | $53.56 | $53.56 | 350,990 | $350,990.00 |
| 02-25-2026 | $53.55 | $53.55 | $53.55 | $53.55 | $52.65 | $52.65 | $53.42 | $53.42 | 410,985 | $410,985.00 |
| 02-24-2026 | $53.50 | $53.50 | $53.75 | $53.75 | $52.91 | $52.91 | $53.65 | $53.65 | 401,597 | $401,597.00 |
| 02-23-2026 | $53.04 | $53.04 | $53.95 | $53.95 | $52.55 | $52.55 | $53.38 | $53.38 | 445,033 | $445,033.00 |
| 02-20-2026 | $53.24 | $53.24 | $53.44 | $53.44 | $52.51 | $52.51 | $53.25 | $53.25 | 576,135 | $576,135.00 |
| 02-19-2026 | $52.71 | $52.71 | $53.21 | $53.21 | $52.61 | $52.61 | $52.87 | $52.87 | 543,231 | $543,231.00 |
| 02-18-2026 | $54.07 | $54.07 | $54.07 | $54.07 | $52.65 | $52.65 | $52.71 | $52.71 | 655,948 | $655,948.00 |