New Jersey Resources Corporation (NJR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +5.4%
- 3M
- -0.2%
- YTD
- +18.2%
- 1Y
- +20.2%
- 3Y
- +8.7%
- 5Y
- +7.0%
Loading 10-year price history...
NJR Historical Performance
NJR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +2.1%
- 2003 annual price return
- +19.0%
- 2004 annual price return
- +11.8%
- 2005 annual price return
- -2.4%
- 2006 annual price return
- +13.2%
- 2007 annual price return
- +3.5%
- 2008 annual price return
- +20.8%
- 2009 annual price return
- -4.6%
- 2010 annual price return
- +13.8%
- 2011 annual price return
- +12.1%
- 2012 annual price return
- -20.2%
- 2013 annual price return
- +15.7%
- 2014 annual price return
- +36.6%
- 2015 annual price return
- +7.6%
- 2016 annual price return
- +8.4%
- 2017 annual price return
- +14.5%
- 2018 annual price return
- +14.6%
- 2019 annual price return
- +0.2%
- 2020 annual price return
- -19.7%
- 2021 annual price return
- +19.1%
- 2022 annual price return
- +21.4%
- 2023 annual price return
- -9.4%
- 2024 annual price return
- +3.0%
- 2025 annual price return
- -0.7%
- 2026 annual price return
- +11.4%
NJR Stock Price Trajectory (1980–2026)
As of November 8, 2026, New Jersey Resources Corporation (NJR) trades at $54.34, representing a +20.2% return over the past year. The stock has delivered a +62.4% total return over five years (+7.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $60.86 on July 28, 2026. From this peak, NJR has corrected -10.7%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers SR (+0.1% 1Y), NWN (+11.1% 1Y), and RGCO (+10.7% 1Y), NJR has outperformed the peer group average. Compare NJR vs SR →
NJR Historical Price Data · from 1980
Rows 1–50 of 11,808| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 53.87 | 54.36 | 53.32 | 54.34 | 605K | -0.64% |
| 2026-11-05 | 54.40 | 56.63 | 54.34 | 54.69 | 680K | -0.67% |
| 2026-11-04 | 53.89 | 55.09 | 53.71 | 55.06 | 893K | +2.65% |
| 2026-11-03 | 54.10 | 54.24 | 53.22 | 53.64 | 674K | -1.00% |
| 2026-11-02 | 53.27 | 54.20 | 52.91 | 54.18 | 1.02M | +1.82% |
| 2026-10-30 | 53.71 | 53.71 | 52.97 | 53.21 | 850K | +0.19% |
| 2026-10-29 | 53.18 | 53.37 | 52.80 | 53.11 | 570K | +0.64% |
| 2026-10-28 | 53.01 | 53.26 | 52.58 | 52.77 | 628K | -0.66% |
| 2026-10-27 | 53.09 | 53.29 | 52.87 | 53.12 | 532K | -0.13% |
| 2026-10-26 | 53.03 | 53.42 | 52.25 | 53.19 | 555K | +0.06% |
| 2026-10-23 | 53.58 | 53.68 | 52.91 | 53.16 | 497K | -0.88% |
| 2026-10-22 | 52.50 | 53.75 | 52.36 | 53.63 | 553K | +2.94% |
| 2026-10-21 | 52.14 | 52.24 | 51.82 | 52.10 | 581K | +0.15% |
| 2026-10-20 | 51.54 | 52.10 | 51.39 | 52.02 | 559K | +1.64% |
| 2026-10-19 | 52.04 | 52.30 | 51.03 | 51.18 | 570K | -1.94% |
| 2026-10-16 | 52.01 | 52.48 | 51.37 | 52.19 | 795K | +1.28% |
| 2026-10-15 | 52.65 | 52.65 | 51.30 | 51.53 | 574K | -0.66% |
| 2026-10-14 | 51.77 | 52.09 | 51.45 | 51.87 | 828K | +0.04% |
| 2026-10-13 | 52.31 | 52.44 | 51.29 | 51.85 | 747K | -0.06% |
| 2026-10-12 | 51.33 | 51.96 | 51.24 | 51.88 | 470K | +1.31% |
| 2026-10-09 | 50.85 | 51.72 | 50.60 | 51.21 | 566K | +0.39% |
| 2026-10-08 | 50.97 | 51.34 | 50.76 | 51.01 | 745K | +0.10% |
| 2026-10-07 | 51.51 | 51.77 | 50.90 | 50.96 | 608K | -1.14% |
| 2026-10-06 | 51.55 | 51.62 | 51.00 | 51.55 | 499K | +1.30% |
| 2026-10-05 | 51.48 | 51.48 | 50.64 | 50.89 | 1.14M | -1.36% |
| 2026-10-02 | 51.27 | 52.08 | 51.16 | 51.59 | 780K | +0.86% |
| 2026-10-01 | 50.42 | 51.17 | 49.75 | 51.15 | 840K | +1.09% |
| 2026-09-30 | 50.94 | 51.15 | 50.46 | 50.60 | 821K | -0.45% |
| 2026-09-29 | 50.12 | 51.01 | 50.00 | 50.83 | 680K | +0.85% |
| 2026-09-28 | 50.74 | 50.74 | 49.94 | 50.40 | 772K | -0.41% |
| 2026-09-25 | 51.00 | 51.11 | 50.25 | 50.61 | 1.49M | -0.88% |
| 2026-09-24 | 51.93 | 51.93 | 50.91 | 51.06 | 933K | -2.22% |
| 2026-09-23 | 53.02 | 53.28 | 52.00 | 52.22 | 603K | -0.95% |
| 2026-09-22 | 52.91 | 53.33 | 52.33 | 52.72 | 590K | -0.38% |
| 2026-09-21 | 53.92 | 53.92 | 52.88 | 52.92 | 636K | -0.75% |
| 2026-09-18 | 53.88 | 53.88 | 52.68 | 53.32 | 1.89M | -0.28% |
| 2026-09-17 | 54.32 | 54.32 | 53.46 | 53.47 | 737K | -0.06% |
| 2026-09-16 | 53.77 | 54.04 | 53.30 | 53.50 | 783K | +0.43% |
| 2026-09-15 | 53.27 | 53.41 | 52.70 | 53.27 | 688K | +0.32% |
| 2026-09-14 | 53.69 | 53.94 | 53.05 | 53.10 | 582K | -0.11% |
| 2026-09-11 | 53.75 | 54.00 | 52.95 | 53.16 | 658K | -0.34% |
| 2026-09-10 | 53.84 | 54.00 | 52.94 | 53.34 | 607K | -0.26% |
| 2026-09-09 | 54.22 | 54.49 | 53.05 | 53.48 | 529K | -0.96% |
| 2026-09-08 | 53.31 | 54.20 | 53.31 | 54.00 | 435K | +1.12% |
| 2026-09-04 | 54.14 | 54.14 | 53.21 | 53.40 | 552K | -0.60% |
| 2026-09-03 | 53.92 | 54.12 | 53.59 | 53.72 | 398K | +0.15% |
| 2026-09-02 | 54.13 | 54.13 | 53.19 | 53.64 | 571K | -0.85% |
| 2026-09-01 | 53.65 | 54.31 | 53.42 | 54.10 | 535K | +1.42% |
| 2026-08-31 | 53.25 | 53.63 | 53.00 | 53.34 | 597K | -0.49% |
| 2026-08-28 | 54.12 | 54.12 | 53.25 | 53.60 | 426K | -0.33% |
NJR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NJR — Frequently Asked Questions
Quick answers to the most common questions about buying NJR stock.
How has NJR stock performed recently?
NJR returned +20.2% over the past year, beating its 5-year annualized CAGR of +7.0%. The stock trades below its 200-day moving average, confirming the uptrend.
What is NJR's all-time high price?
New Jersey Resources Corporation reached $60.86 on 2026-07-28. The 52-week high is $60.86. Current 1-year return of +20.2% places the stock closer to historical peaks.
Where can I download NJR historical price data?
This page provides NJR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.