NewJersey Resources Corporation Common Stock (NJR)

Historical Prices For NewJersey Resources Corporation Common Stock (NJR)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	49.56	50.34	49.12	49.75	683,864	49.75
4/02/2025	48.99	49.60	48.87	49.56	954,039	49.56
4/01/2025	49.03	49.17	48.48	49.11	904,287	49.11
3/31/2025	49.20	50.05	48.75	49.06	1,061,649	49.06
3/28/2025	48.80	49.51	48.37	49.37	743,342	49.37
3/27/2025	48.47	48.68	48.17	48.39	352,344	48.39
3/26/2025	48.00	48.41	47.89	48.24	484,058	48.24
3/25/2025	48.35	48.44	47.62	47.89	551,577	47.89
3/24/2025	48.65	48.91	48.37	48.50	707,896	48.50
3/21/2025	49.25	49.44	48.26	48.48	1,991,259	48.48
3/20/2025	49.13	49.51	49.06	49.18	630,386	49.18
3/19/2025	49.17	49.45	48.79	49.28	839,683	49.28
3/18/2025	49.18	49.25	48.78	49.09	707,831	49.09
3/17/2025	49.14	49.60	48.79	49.24	513,497	49.24
3/14/2025	48.08	49.31	47.97	49.21	502,333	49.21
3/13/2025	48.09	48.59	47.58	48.06	511,154	48.06
3/12/2025	48.51	48.51	47.47	47.98	616,077	47.98
3/11/2025	47.46	48.81	47.16	48.48	1,738,860	48.48
3/10/2025	47.79	48.53	47.20	47.56	766,773	47.11
3/07/2025	47.49	48.18	47.25	47.79	645,252	47.34
3/06/2025	48.13	48.20	47.01	47.40	581,427	46.95
3/05/2025	48.07	48.76	48.05	48.29	440,601	47.83
3/04/2025	49.03	49.43	48.23	48.40	872,442	47.94
3/03/2025	48.24	49.24	48.24	49.17	422,637	48.70
2/28/2025	48.13	48.47	47.89	48.38	531,793	47.92
2/27/2025	47.46	48.07	47.16	47.83	475,492	47.38
2/26/2025	47.47	48.12	47.40	48.03	540,469	47.58
2/25/2025	47.83	48.22	47.62	47.81	646,884	47.36
2/24/2025	47.10	47.91	46.88	47.61	654,621	47.16
2/21/2025	46.81	47.12	46.60	46.90	539,199	46.46
2/20/2025	46.17	46.71	45.99	46.45	568,779	46.01
2/19/2025	46.09	46.58	46.07	46.41	521,158	45.97
2/18/2025	45.53	46.43	45.53	46.30	384,183	45.86
2/14/2025	46.46	46.83	45.66	45.67	375,147	45.24
2/13/2025	45.85	46.52	45.70	46.42	413,955	45.98
2/12/2025	45.49	45.93	45.20	45.83	423,817	45.40
2/11/2025	45.72	46.12	45.53	45.97	438,935	45.53
2/10/2025	46.21	46.23	45.64	45.81	555,891	45.38
2/07/2025	46.84	46.95	46.07	46.14	487,635	45.70
2/06/2025	47.22	47.30	46.70	46.95	453,246	46.51
2/05/2025	47.04	47.77	46.81	46.98	685,709	46.54
2/04/2025	47.42	47.71	46.33	46.52	843,275	46.08
2/03/2025	47.16	48.30	47.03	48.09	511,354	47.63
1/31/2025	47.61	48.14	45.36	47.95	1,133,340	47.50
1/30/2025	47.54	48.00	47.28	47.89	419,546	47.44
1/29/2025	47.36	47.63	46.81	47.03	515,167	46.59
1/28/2025	47.58	48.18	47.17	47.41	410,697	46.96
1/27/2025	47.25	48.04	46.68	47.87	749,635	47.42
1/24/2025	46.37	46.97	46.31	46.87	447,406	46.43
1/23/2025	46.70	46.77	46.18	46.69	482,713	46.25
1/22/2025	47.43	47.43	46.52	46.62	499,443	46.18
1/21/2025	47.75	48.27	47.63	47.79	354,226	47.34
1/17/2025	47.47	47.73	47.06	47.33	826,780	46.88
1/16/2025	46.46	47.43	46.32	47.41	744,608	46.96
1/15/2025	46.75	46.88	46.05	46.47	605,834	46.03
1/14/2025	45.71	46.09	45.51	46.00	510,417	45.56
1/13/2025	45.21	45.70	44.90	45.65	584,802	45.22
1/10/2025	45.79	45.98	44.97	45.25	499,939	44.82
1/08/2025	45.27	46.45	45.27	46.42	503,417	45.98
1/07/2025	45.60	46.11	45.40	45.66	510,295	45.23
1/06/2025	46.53	46.73	45.58	45.68	492,733	45.25