S&P 500$7,365.46
-1.44%
2m
DOW 30$51,666.84
-0.09%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,738.62
-0.36%
2m

New Jersey Res (NJR)

NYSE

$56.22+$0.005 (+0.009%)

Price as of Jun 23, 2026 7:58 PM EDT

$5.5B
Market Cap
29.38%
1-Year Change
Utilities - Regulated Gas
Industry

1 Month
-0.99%

Low Price$53.66

High Price$57.53
3 Months
+5.04%

Low Price$53.66

High Price$58.19
1 Year
+29.38%

Low Price$44.13

High Price$58.19

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/23/2026	54.27	56.44	54.27	56.21	+2.55%	719,180
06/22/2026	54.37	55.34	53.33	54.81	-0.54%	1,168,210
06/18/2026	55.00	55.58	53.96	55.11	-0.31%	2,201,482
06/17/2026	54.26	55.30	54.06	55.28	+0.97%	1,102,175
06/16/2026	54.13	55.36	54.13	54.75	+0.35%	493,214
06/15/2026	54.38	54.88	53.95	54.56	-0.96%	421,569
06/12/2026	54.63	55.59	54.53	55.09	+1.12%	512,165
06/11/2026	55.67	56.23	54.46	54.48	-1.54%	612,107
06/10/2026	55.32	55.94	54.82	55.33	+1.59%	551,093
06/10/2026	$0.48 Dividend
06/09/2026	54.35	55.41	54.00	54.47	+0.92%	629,152
06/08/2026	54.56	54.96	53.91	53.97	-1.75%	474,819
06/05/2026	54.61	55.49	54.38	54.93	+1.46%	797,010
06/04/2026	53.88	54.72	53.64	54.14	+1.43%	652,744
06/03/2026	53.64	54.21	53.33	53.37	-0.41%	594,833
06/02/2026	52.96	54.15	52.50	53.59	+0.75%	463,537
06/01/2026	54.31	54.50	53.19	53.20	-2.88%	428,405
05/29/2026	54.93	55.24	54.63	54.77	-0.56%	562,568
05/28/2026	56.18	56.62	55.06	55.08	-2.11%	498,384
05/27/2026	56.90	57.15	56.09	56.27	-1.34%	449,932
05/26/2026	56.69	57.27	53.88	57.03	+0.45%	510,144
05/22/2026	56.66	56.90	55.88	56.77	+0.16%	490,283
05/21/2026	56.72	57.13	56.44	56.69	-0.38%	631,028
05/20/2026	57.74	57.99	56.89	56.90	-1.36%	610,392
05/19/2026	57.11	58.06	56.66	57.69	+0.99%	658,954
05/18/2026	57.23	57.72	56.96	57.12	+0.51%	518,396
05/15/2026	57.37	57.37	56.46	56.83	-0.81%	571,280
05/14/2026	56.99	57.41	56.81	57.30	+1.07%	558,782
05/13/2026	56.18	56.81	55.74	56.70	+0.40%	565,065
05/12/2026	55.82	56.56	55.11	56.47	+2.04%	539,408
05/11/2026	55.40	55.58	54.98	55.34	+0.49%	380,418
05/08/2026	55.38	56.05	54.93	55.07	+0.04%	597,126
05/07/2026	54.45	55.21	53.97	55.05	+1.22%	595,452
05/06/2026	55.31	55.34	53.98	54.39	-2.02%	593,684
05/05/2026	57.29	57.35	55.46	55.51	-0.20%	948,620
05/04/2026	55.00	55.89	55.00	55.61	+0.18%	574,542
05/04/2026	$2.20 Earnings
05/01/2026	55.84	56.34	55.42	55.52	-0.55%	612,529
04/30/2026	54.87	55.96	54.68	55.82	+1.64%	1,092,278
04/29/2026	55.44	55.73	54.79	54.92	-1.44%	457,247
04/28/2026	56.14	56.20	55.34	55.72	+0.77%	501,678
04/27/2026	55.48	56.10	55.23	55.30	-0.07%	489,486
04/24/2026	55.80	56.13	54.98	55.34	-1.20%	625,767
04/23/2026	55.17	56.27	55.09	56.01	+2.41%	427,200
04/22/2026	54.83	54.93	54.40	54.69	+0.11%	402,358
04/21/2026	55.27	55.27	54.48	54.63	-0.86%	364,003
04/20/2026	55.17	55.81	54.92	55.11	-0.16%	345,195
04/17/2026	55.25	55.29	54.48	55.20	-0.54%	548,826
04/16/2026	55.19	55.53	54.93	55.50	+0.09%	301,846
04/15/2026	55.19	55.62	54.74	55.45	-0.29%	413,804
04/14/2026	55.10	55.74	54.61	55.61	+0.20%	346,355
04/13/2026	56.43	56.43	55.22	55.50	-1.72%	365,566
04/10/2026	56.84	56.84	56.33	56.47	-1.04%	360,901
04/09/2026	56.52	57.20	56.52	57.06	+0.84%	513,166
04/08/2026	55.67	56.65	55.41	56.59	+0.67%	694,312
04/07/2026	55.58	56.44	55.02	56.21	+1.54%	557,584
04/06/2026	55.24	55.63	55.10	55.36	-0.21%	334,654
04/02/2026	54.77	55.52	54.69	55.48	+1.76%	407,483
04/01/2026	53.63	54.75	53.63	54.51	+0.13%	597,739
03/31/2026	55.22	55.23	53.83	54.45	-0.94%	667,039
03/30/2026	54.54	55.22	54.14	54.96	+1.56%	556,652
03/27/2026	54.46	54.51	54.00	54.12	-0.15%	454,448
03/26/2026	53.81	54.27	53.57	54.20	+1.02%	401,735
03/25/2026	54.16	54.28	53.38	53.65	-0.17%	432,770
03/24/2026	53.27	54.32	53.11	53.74	+0.43%	464,091
03/23/2026	51.72	54.00	51.72	53.51	+2.12%	657,840
03/20/2026	53.32	53.68	51.98	52.40	-1.73%	2,586,730
03/19/2026	52.54	53.55	52.39	53.32	+0.96%	506,283
03/18/2026	53.43	53.64	52.66	52.82	-1.75%	497,591
03/17/2026	54.62	54.70	53.67	53.76	-1.22%	465,993
03/16/2026	54.95	54.95	54.38	54.43	-0.29%	365,008
03/13/2026	54.42	54.70	53.88	54.58	+1.36%	346,444
03/12/2026	53.09	54.35	52.89	53.85	+0.76%	416,349
03/11/2026	53.08	53.59	52.76	53.44	+0.14%	365,936
03/11/2026	$0.48 Dividend
03/10/2026	53.12	54.08	53.01	53.37	-0.79%	603,320
03/09/2026	53.52	53.95	53.05	53.79	+0.39%	631,637
03/06/2026	53.29	53.62	52.70	53.59	+0.11%	530,112
03/05/2026	53.88	53.94	53.24	53.53	-1.38%	413,498
03/04/2026	54.20	54.53	53.54	54.27	-0.04%	581,073
03/03/2026	53.20	54.36	52.58	54.29	+1.39%	580,424
03/02/2026	53.28	53.70	52.97	53.55	+0.46%	419,477
02/27/2026	52.76	53.64	52.26	53.30	+1.27%	601,874
02/26/2026	52.59	53.00	52.25	52.63	+0.26%	350,990
02/25/2026	52.62	52.62	51.74	52.49	-0.43%	410,985
02/24/2026	52.57	52.82	51.99	52.72	+0.51%	401,597
02/23/2026	52.12	53.02	51.64	52.46	+0.24%	445,033
02/20/2026	52.32	52.51	51.60	52.33	+0.72%	576,135
02/19/2026	51.80	52.28	51.70	51.95	+0.30%	543,231
02/18/2026	53.13	53.13	51.74	51.80	-2.68%	655,948
02/17/2026	53.56	53.75	53.01	53.22	-0.13%	457,611
02/13/2026	52.76	53.34	52.57	53.29	+0.91%	432,368
02/12/2026	52.11	53.24	51.84	52.81	+1.68%	491,981
02/11/2026	51.62	52.01	51.30	51.93	+0.72%	446,545
02/10/2026	51.06	51.85	50.57	51.56	+1.37%	556,932
02/09/2026	51.39	51.49	50.54	50.86	-1.26%	510,262
02/06/2026	52.27	52.72	51.48	51.51	-0.66%	972,917
02/05/2026	50.90	52.06	50.90	51.86	+1.74%	664,946
02/04/2026	51.40	51.87	50.86	50.97	+0.12%	852,775
02/03/2026	50.24	51.40	49.60	50.91	+3.52%	1,379,744