NJR | New Jersey Res | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

New Jersey Res (NJR)

NYSE

$55.47+$0.49 (+0.88%)

Price as of Nov 13, 2026 1:01 PM EST

$5.6B
Market Cap
22.44%
1-Year Change
Utilities - Regulated Gas
Industry

1 Month
+5.98%

Low Price$51.18

High Price$55.06
3 Months
+0.27%

Low Price$50.40

High Price$54.99
1 Year
+22.44%

Low Price$42.95

High Price$59.48

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	54.69	55.97	54.69	54.98	+0.29%	364,571
11/11/2026	54.57	54.93	53.56	54.82	+0.20%	475,190
11/10/2026	54.36	54.89	53.89	54.71	+0.59%	502,127
11/09/2026	54.47	54.95	53.95	54.39	+0.09%	481,817
11/06/2026	53.87	54.36	53.32	54.34	-0.64%	609,165
11/05/2026	54.40	56.63	54.34	54.69	-0.67%	679,626
11/04/2026	53.89	55.09	53.71	55.06	+2.65%	892,492
11/03/2026	54.10	54.24	53.22	53.64	-1.00%	673,471
11/02/2026	53.27	54.20	52.91	54.18	+1.82%	1,018,010
10/30/2026	53.71	53.71	52.97	53.21	+0.19%	849,887
10/29/2026	53.18	53.37	52.80	53.11	+0.64%	569,944
10/28/2026	53.01	53.26	52.58	52.77	-0.66%	627,842
10/27/2026	53.09	53.29	52.87	53.12	-0.13%	531,749
10/26/2026	53.03	53.42	52.25	53.19	+0.06%	554,894
10/23/2026	53.58	53.68	52.91	53.16	-0.88%	497,216
10/22/2026	52.50	53.75	52.36	53.63	+2.94%	552,925
10/21/2026	52.14	52.24	51.82	52.10	+0.15%	580,920
10/20/2026	51.54	52.10	51.39	52.02	+1.64%	559,347
10/19/2026	52.04	52.30	51.03	51.18	-1.94%	569,711
10/16/2026	52.01	52.48	51.37	52.19	+1.28%	794,916
10/15/2026	52.65	52.65	51.30	51.53	-0.66%	573,673
10/14/2026	51.77	52.09	51.45	51.87	+0.04%	827,943
10/13/2026	52.31	52.44	51.29	51.85	-0.06%	746,925
10/12/2026	51.33	51.96	51.24	51.88	+1.31%	469,586
10/09/2026	50.85	51.72	50.60	51.21	+0.39%	566,094
10/08/2026	50.97	51.34	50.76	51.01	+0.10%	745,127
10/07/2026	51.51	51.77	50.90	50.96	-1.14%	607,901
10/06/2026	51.55	51.62	51.00	51.55	+1.30%	498,783
10/05/2026	51.48	51.48	50.64	50.89	-1.36%	1,136,310
10/02/2026	51.27	52.08	51.16	51.59	+0.86%	794,617
10/01/2026	50.42	51.17	49.75	51.15	+1.09%	839,900
09/30/2026	50.94	51.15	50.46	50.60	-0.45%	821,215
09/29/2026	50.12	51.01	50.00	50.83	+0.85%	679,800
09/28/2026	50.74	50.74	49.94	50.40	-0.41%	771,900
09/25/2026	51.00	51.11	50.25	50.61	-0.88%	1,486,346
09/24/2026	51.93	51.93	50.91	51.06	-1.28%	933,160
09/24/2026	$0.50 Dividend
09/23/2026	52.51	52.77	51.50	51.72	-0.95%	603,177
09/22/2026	52.40	52.82	51.83	52.22	-0.38%	590,361
09/21/2026	53.40	53.40	52.37	52.41	-0.75%	635,913
09/18/2026	53.36	53.36	52.18	52.81	-0.28%	1,885,981
09/17/2026	53.80	53.80	52.95	52.96	-0.06%	737,212
09/16/2026	53.26	53.52	52.79	52.99	+0.43%	782,973
09/15/2026	52.76	52.90	52.20	52.76	+0.32%	688,234
09/14/2026	53.18	53.42	52.54	52.59	-0.11%	585,885
09/11/2026	53.24	53.48	52.44	52.65	-0.34%	675,034
09/10/2026	53.32	53.48	52.43	52.83	-0.26%	607,327
09/09/2026	53.70	53.97	52.54	52.97	-0.96%	528,801
09/08/2026	52.80	53.68	52.80	53.48	+1.12%	435,316
09/04/2026	53.62	53.62	52.70	52.89	-0.60%	551,600
09/03/2026	53.40	53.60	53.07	53.21	+0.15%	397,897
09/02/2026	53.61	53.61	52.68	53.13	-0.85%	571,293
09/01/2026	53.14	53.79	52.91	53.58	+1.42%	535,176
08/31/2026	52.74	53.12	52.49	52.83	-0.49%	596,984
08/28/2026	53.60	53.60	52.74	53.09	-0.33%	426,186
08/27/2026	53.36	53.57	52.85	53.27	-1.30%	441,340
08/26/2026	53.24	54.13	53.24	53.97	+1.26%	542,107
08/25/2026	53.30	53.40	52.82	53.29	+0.13%	436,643
08/24/2026	53.28	53.28	52.72	53.23	+0.41%	407,751
08/21/2026	54.33	54.45	52.96	53.01	-2.41%	918,645
08/20/2026	54.46	54.99	54.27	54.31	-0.44%	367,863
08/19/2026	54.73	55.58	54.54	54.55	-0.79%	553,792
08/18/2026	55.16	55.86	54.83	54.99	+1.00%	848,251
08/17/2026	54.84	55.21	54.06	54.44	-1.13%	448,215
08/14/2026	54.82	55.28	54.82	55.07	+0.11%	386,068
08/13/2026	55.11	55.49	54.86	55.01	+0.33%	433,256
08/12/2026	54.18	54.83	54.10	54.83	+1.13%	518,539
08/11/2026	53.61	54.35	53.12	54.22	+1.97%	842,504
08/10/2026	54.09	54.24	53.11	53.17	-2.44%	665,979
08/07/2026	53.53	54.66	53.43	54.49	+1.01%	576,951
08/06/2026	55.77	55.77	53.92	53.95	-1.68%	1,048,301
08/05/2026	55.58	56.28	54.39	54.87	-3.47%	1,219,141
08/04/2026	56.32	57.32	55.16	56.84	-1.19%	1,171,477
08/03/2026	57.18	57.98	57.11	57.52	+0.33%	746,144
08/03/2026	$0.11 Earnings
07/31/2026	57.61	58.06	57.18	57.34	-1.18%	823,849
07/30/2026	59.33	59.38	57.86	58.02	-1.46%	415,298
07/29/2026	59.51	59.88	58.42	58.88	-0.68%	569,749
07/28/2026	59.63	60.28	59.21	59.29	+0.57%	588,695
07/27/2026	59.29	59.74	58.91	58.95	-0.88%	559,459
07/24/2026	58.20	59.74	58.20	59.48	+1.08%	387,758
07/23/2026	57.80	59.05	57.74	58.84	+0.90%	568,147
07/22/2026	57.47	58.52	57.47	58.32	+0.82%	575,089
07/21/2026	57.58	57.87	56.89	57.84	-0.27%	770,856
07/20/2026	58.09	58.54	57.63	58.00	-0.07%	520,247
07/17/2026	59.48	60.11	57.93	58.04	-1.16%	627,669
07/16/2026	57.59	58.73	57.53	58.72	+2.38%	585,779
07/15/2026	58.56	58.56	57.26	57.36	-1.45%	603,539
07/14/2026	58.91	59.02	58.17	58.20	-0.76%	416,000
07/13/2026	58.07	58.89	57.04	58.64	+1.44%	451,952
07/10/2026	57.29	57.96	57.29	57.81	+0.85%	404,524
07/09/2026	56.54	57.61	56.54	57.33	+0.49%	510,070
07/08/2026	57.17	57.67	56.80	57.05	+0.23%	513,912
07/07/2026	56.33	57.79	56.33	56.92	+2.15%	543,694
07/06/2026	56.76	57.44	55.61	55.72	-2.14%	510,659
07/02/2026	56.02	56.96	55.97	56.94	+2.30%	675,307
07/01/2026	55.40	55.98	55.40	55.66	+0.29%	945,646
06/30/2026	56.29	56.50	55.45	55.50	-1.56%	865,918
06/29/2026	57.40	57.40	55.96	56.38	-1.18%	667,657
06/26/2026	56.60	57.10	56.16	57.06	+1.60%	2,530,728