New Jersey Resources Corporation (NJR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
NJR Historical Performance
Short-Term Returns
NJR Stock Price Trajectory (2011–2026)
As of May 8, 2026, New Jersey Resources Corporation (NJR) trades at $55.53, representing a +13.8% return over the past year. The stock has delivered a +46.6% total return over five years (+5.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $57.85 on May 5, 2026. From this peak, NJR has corrected -4.0%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers SR (+12.4% 1Y), NWN (+13.9% 1Y), and RGCO (+12.2% 1Y), NJR has underperformed the peer group average. Compare NJR vs SR →
NJR Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 55.02 | 55.69 | 54.59 | 55.52 | 413K | +1.21% |
| 2026-05-06 | 55.55 | 55.83 | 54.45 | 54.86 | 559K | -2.02% |
| 2026-05-05 | 57.79 | 57.85 | 55.94 | 55.99 | 423K | -0.20% |
| 2026-05-04 | 55.48 | 56.38 | 55.48 | 56.10 | 535K | +0.18% |
| 2026-05-01 | 56.33 | 56.78 | 55.90 | 56.00 | 430K | -0.55% |
| 2026-04-30 | 55.55 | 56.45 | 55.16 | 56.31 | 1.08M | +1.64% |
| 2026-04-29 | 55.92 | 56.22 | 55.27 | 55.40 | 433K | -1.44% |
| 2026-04-28 | 56.63 | 56.70 | 55.82 | 56.21 | 487K | +0.77% |
| 2026-04-27 | 55.96 | 56.59 | 55.71 | 55.78 | 295K | -0.07% |
| 2026-04-24 | 56.29 | 56.57 | 55.47 | 55.82 | 574K | -1.20% |
| 2026-04-23 | 55.65 | 56.76 | 55.57 | 56.50 | 406K | +2.41% |
| 2026-04-22 | 55.31 | 55.41 | 54.88 | 55.17 | 363K | +0.11% |
| 2026-04-21 | 55.75 | 55.75 | 54.96 | 55.11 | 339K | -0.86% |
| 2026-04-20 | 55.71 | 56.31 | 55.43 | 55.59 | 320K | -0.16% |
| 2026-04-17 | 55.73 | 55.77 | 54.96 | 55.68 | 425K | -0.54% |
| 2026-04-16 | 55.76 | 56.01 | 55.41 | 55.98 | 285K | +0.09% |
| 2026-04-15 | 55.56 | 56.11 | 55.22 | 55.93 | 365K | -0.29% |
| 2026-04-14 | 55.22 | 56.24 | 55.16 | 56.09 | 314K | +0.20% |
| 2026-04-13 | 56.92 | 56.92 | 55.69 | 55.98 | 246K | -1.72% |
| 2026-04-10 | 57.34 | 57.34 | 56.82 | 56.96 | 339K | -1.04% |
| 2026-04-09 | 57.11 | 57.70 | 57.01 | 57.56 | 366K | +0.84% |
| 2026-04-08 | 56.16 | 57.13 | 55.89 | 57.08 | 658K | +0.67% |
| 2026-04-07 | 56.06 | 56.93 | 55.50 | 56.70 | 501K | +1.54% |
| 2026-04-06 | 55.65 | 56.12 | 55.58 | 55.84 | 318K | -0.21% |
| 2026-04-02 | 55.17 | 56.00 | 55.16 | 55.96 | 407K | +1.76% |
| 2026-04-01 | 54.10 | 55.23 | 54.10 | 54.99 | 580K | +0.13% |
| 2026-03-31 | 55.70 | 55.71 | 54.30 | 54.92 | 643K | -0.94% |
| 2026-03-30 | 54.76 | 55.70 | 54.61 | 55.44 | 496K | +1.56% |
| 2026-03-27 | 54.69 | 54.99 | 54.47 | 54.59 | 414K | -0.15% |
| 2026-03-26 | 54.28 | 54.74 | 54.04 | 54.67 | 365K | +1.02% |
See NJR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs NJR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare NJR vs GEV
Side-by-side business, growth, and profitability comparison vs GE Vernova Inc..
Start ComparisonNJR — Frequently Asked Questions
Quick answers to the most common questions about buying NJR stock.
How has NJR stock performed recently?
NJR returned +13.8% over the past year, beating its 5-year annualized CAGR of +5.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is NJR's all-time high price?
New Jersey Resources Corporation reached $57.85 on 2026-05-05. The 52-week high is $57.85. Current 1-year return of +13.8% 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 2011-2026, downloadable in CSV format.