MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NJR — New Jersey Resources Corp
NYSENew Jersey Resources Corp
$51.55
+0.66(+1.30%)
- O
- 51.55
- H
- 51.62
- L
- 51.00
- V
- 493.83K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$51.55
Period Return+4.39%
Period High$60.86
Period Low$43.46
Avg Daily Volume614.6K
Total Trading Days365
NJR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $51.55 | $51.62 | $51.00 | $51.55 | +$0.66 | +1.30% | 493,830 | $51.43 | $51.00 $51.62 |
| Oct 5, 2026 | $51.48 | $51.48 | $50.64 | $50.89 | $-0.70 | -1.36% | 1,136,310 | $50.90 | $50.64 $51.48 |
| Oct 2, 2026 | $51.27 | $52.08 | $51.16 | $51.59 | +$0.44 | +0.86% | 780,319 | $51.61 | $51.16 $52.08 |
| Oct 1, 2026 | $50.42 | $51.17 | $49.75 | $51.15 | +$0.55 | +1.09% | 839,901 | $50.93 | $49.75 $51.17 |
| Sep 30, 2026 | $50.94 | $51.15 | $50.46 | $50.60 | $-0.23 | -0.45% | 821,215 | $50.65 | $50.46 $51.15 |
| Sep 29, 2026 | $50.12 | $51.01 | $50.00 | $50.83 | +$0.43 | +0.85% | 679,801 | $50.77 | $50.00 $51.01 |
| Sep 28, 2026 | $50.74 | $50.74 | $49.94 | $50.40 | $-0.21 | -0.41% | 771,901 | $50.39 | $49.94 $50.74 |
| Sep 25, 2026 | $51.00 | $51.11 | $50.25 | $50.61 | $-0.45 | -0.88% | 1,486,347 | $50.61 | $50.25 $51.11 |
| Sep 24, 2026 | $51.93 | $51.93 | $50.91 | $51.06 | $-1.16 | -2.22% | 933,160 | $51.23 | $50.91 $51.93 |
| Sep 23, 2026 | $53.02 | $53.28 | $52.00 | $52.22 | $-0.50 | -0.95% | 603,072 | $52.23 | $52.00 $53.28 |
| Sep 22, 2026 | $52.91 | $53.33 | $52.33 | $52.72 | $-0.20 | -0.38% | 590,362 | $52.93 | $52.33 $53.33 |
| Sep 21, 2026 | $53.92 | $53.92 | $52.88 | $52.92 | $-0.40 | -0.75% | 635,914 | $53.10 | $52.88 $53.92 |
| Sep 18, 2026 | $53.88 | $53.88 | $52.68 | $53.32 | $-0.15 | -0.28% | 1,886,350 | $53.27 | $52.68 $53.88 |
| Sep 17, 2026 | $54.32 | $54.32 | $53.46 | $53.47 | $-0.03 | -0.06% | 737,213 | $53.61 | $53.46 $54.32 |
| Sep 16, 2026 | $53.77 | $54.04 | $53.30 | $53.50 | +$0.23 | +0.43% | 782,973 | $53.57 | $53.30 $54.04 |
| Sep 15, 2026 | $53.27 | $53.41 | $52.70 | $53.27 | +$0.17 | +0.32% | 661,746 | $53.18 | $52.70 $53.41 |
| Sep 14, 2026 | $53.69 | $53.94 | $53.05 | $53.10 | $-0.06 | -0.11% | 561,978 | $53.22 | $53.05 $53.94 |
| Sep 11, 2026 | $53.75 | $54.00 | $52.95 | $53.16 | $-0.18 | -0.34% | 675,034 | $53.30 | $52.95 $54.00 |
| Sep 10, 2026 | $53.84 | $54.00 | $52.94 | $53.34 | $-0.14 | -0.26% | 607,327 | $53.30 | $52.94 $54.00 |
| Sep 9, 2026 | $54.22 | $54.49 | $53.05 | $53.48 | $-0.52 | -0.96% | 528,802 | $53.44 | $53.05 $54.49 |
| Sep 8, 2026 | $53.31 | $54.20 | $53.31 | $54.00 | +$0.60 | +1.12% | 435,319 | $53.98 | $53.31 $54.20 |
| Sep 4, 2026 | $54.14 | $54.14 | $53.21 | $53.40 | $-0.32 | -0.60% | 551,601 | $53.45 | $53.21 $54.14 |
| Sep 3, 2026 | $53.92 | $54.12 | $53.59 | $53.72 | +$0.08 | +0.15% | 397,897 | $53.81 | $53.59 $54.12 |
| Sep 2, 2026 | $54.13 | $54.13 | $53.19 | $53.64 | $-0.46 | -0.85% | 560,511 | $53.61 | $53.19 $54.13 |
| Sep 1, 2026 | $53.65 | $54.31 | $53.42 | $54.10 | +$0.76 | +1.42% | 535,176 | $53.93 | $53.42 $54.31 |
| Aug 31, 2026 | $53.25 | $53.63 | $53.00 | $53.34 | $-0.26 | -0.49% | 596,984 | $53.36 | $53.00 $53.63 |
| Aug 28, 2026 | $54.12 | $54.12 | $53.25 | $53.60 | $-0.18 | -0.33% | 426,187 | $53.55 | $53.25 $54.12 |
| Aug 27, 2026 | $53.88 | $54.09 | $53.36 | $53.78 | $-0.71 | -1.30% | 441,341 | $53.82 | $53.36 $54.09 |
| Aug 26, 2026 | $53.75 | $54.65 | $53.75 | $54.49 | +$0.68 | +1.26% | 542,107 | $54.37 | $53.75 $54.65 |
| Aug 25, 2026 | $53.82 | $53.92 | $53.33 | $53.81 | +$0.07 | +0.13% | 436,644 | $53.76 | $53.33 $53.92 |