$58.40
-0.160 (-0.273%)
At Close: Jul 21, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.33 | $60.69 | Tuesday, 21st Jul 2026 NJR stock ended at $58.40. This is 0.273% less than the trading day before Monday, 20th Jul 2026. During the day the stock fluctuated 1.62% from a day low at $57.51 to a day high of $58.44. |
| 90 days | $52.96 | $60.69 | |
| 52 weeks | $43.52 | $60.69 |
Historical NewJersey Resources Corporation prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 21, 2026 | $58.24 | $58.44 | $57.51 | $58.40 | 499 681 |
| Jul 20, 2026 | $58.65 | $59.11 | $58.19 | $58.56 | 516 722 |
| Jul 17, 2026 | $59.84 | $60.69 | $58.49 | $58.60 | 442 313 |
| Jul 16, 2026 | $58.39 | $59.30 | $58.09 | $59.29 | 401 084 |
| Jul 15, 2026 | $59.13 | $59.13 | $57.83 | $57.91 | 456 253 |
| Jul 14, 2026 | $59.19 | $59.59 | $58.73 | $58.76 | 265 539 |
| Jul 13, 2026 | $58.63 | $59.46 | $57.59 | $59.21 | 451 484 |
| Jul 10, 2026 | $58.06 | $58.52 | $57.84 | $58.37 | 303 179 |
| Jul 09, 2026 | $57.09 | $58.18 | $57.09 | $57.88 | 313 163 |
| Jul 08, 2026 | $57.56 | $58.23 | $57.35 | $57.60 | 330 422 |
| Jul 07, 2026 | $56.87 | $58.35 | $56.87 | $57.47 | 514 355 |
| Jul 06, 2026 | $57.36 | $58.00 | $56.17 | $56.26 | 282 710 |
| Jul 02, 2026 | $56.56 | $57.51 | $56.51 | $57.49 | 447 753 |
| Jul 01, 2026 | $55.94 | $56.52 | $55.94 | $56.20 | 799 050 |
| Jun 30, 2026 | $56.83 | $56.94 | $56.00 | $56.04 | 472 304 |
| Jun 29, 2026 | $57.95 | $57.95 | $56.51 | $56.93 | 451 487 |
| Jun 26, 2026 | $57.15 | $57.61 | $56.70 | $57.61 | 1 652 476 |
| Jun 25, 2026 | $56.91 | $57.19 | $56.28 | $56.70 | 465 181 |
| Jun 24, 2026 | $56.80 | $56.84 | $55.54 | $56.56 | 542 816 |
| Jun 23, 2026 | $54.27 | $56.43 | $54.27 | $56.21 | 508 152 |
| Jun 22, 2026 | $54.37 | $55.34 | $53.33 | $54.81 | 855 141 |
| Jun 18, 2026 | $55.00 | $55.58 | $53.96 | $55.11 | 2 176 167 |
| Jun 17, 2026 | $54.26 | $55.29 | $54.06 | $55.28 | 794 710 |
| Jun 16, 2026 | $54.13 | $55.36 | $54.13 | $54.75 | 493 146 |
| Jun 15, 2026 | $54.38 | $54.88 | $53.95 | $54.56 | 270 432 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use NJR stock historical prices to predict future price movements?
Trend Analysis: Examine the NJR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the NJR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy NJR