New Jersey Resources Corporation
NJRNYSEUtilities● Active
$54.58
$-0.84(-1.51%)
Market Cap$5.5B
P/E Ratio—
52W High$58.57
52W Low$43.46
New Jersey Resources Corporation（NJR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
njr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$58.57
May 19, 2026
-6.8% from here
5-Year Low5Y
$34.41
Sep 20, 2021
+58.7% from low
IPO Priceadj.
$1.47
Mar 17, 1980
+3.6K% since IPO
1 Year Ago
$44.92
Jun 9, 2025
+21.5% in 1Y
5 Years Ago
$43.62
Jun 8, 2021
+25.2% in 5Y
10 Years Ago
$36.74
Jun 8, 2016
+48.6% in 10Y
Historical Price Data · NJR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $55.22 | $55.43 | $54.46 | $54.53 | $54.53 | 177K | -1.25% |
| Jun 5, 2026 | $55.09 | $55.97 | $54.86 | $55.41 | $55.41 | 797K | +0.58% |
| Jun 4, 2026 | $54.35 | $55.20 | $54.11 | $54.61 | $54.61 | 653K | +0.48% |
| Jun 3, 2026 | $54.11 | $54.68 | $53.80 | $53.84 | $53.84 | 595K | -0.50% |
| Jun 2, 2026 | $53.42 | $54.62 | $52.96 | $54.06 | $54.06 | 464K | +1.20% |
| Jun 1, 2026 | $54.78 | $54.98 | $53.65 | $53.66 | $53.66 | 428K | -2.04% |
| May 29, 2026 | $55.41 | $55.72 | $55.11 | $55.25 | $55.25 | 563K | -0.29% |
| May 28, 2026 | $56.67 | $57.11 | $55.54 | $55.56 | $55.56 | 498K | -1.96% |
| May 27, 2026 | $57.40 | $57.65 | $56.58 | $56.76 | $56.76 | 450K | -1.11% |
| May 26, 2026 | $57.18 | $57.77 | $54.35 | $57.53 | $57.53 | 510K | +0.61% |
| May 22, 2026 | $57.15 | $57.40 | $56.37 | $57.27 | $57.27 | 490K | +0.21% |
| May 21, 2026 | $57.21 | $57.63 | $56.93 | $57.18 | $57.18 | 631K | -0.05% |
| May 20, 2026 | $58.24 | $58.50 | $57.39 | $57.40 | $57.40 | 610K | -1.44% |
| May 19, 2026 | $57.61 | $58.57 | $57.15 | $58.19 | $58.19 | 659K | +1.01% |
| May 18, 2026 | $57.73 | $58.22 | $57.45 | $57.62 | $57.62 | 518K | -0.19% |
| May 15, 2026 | $57.87 | $57.87 | $56.95 | $57.33 | $57.33 | 571K | -0.93% |
| May 14, 2026 | $57.49 | $57.91 | $57.31 | $57.80 | $57.80 | 559K | +0.54% |
| May 13, 2026 | $56.67 | $57.31 | $56.23 | $57.19 | $57.19 | 565K | +0.92% |
| May 12, 2026 | $56.31 | $57.05 | $55.59 | $56.96 | $56.96 | 539K | +1.15% |
| May 11, 2026 | $55.88 | $56.06 | $55.46 | $55.82 | $55.82 | 380K | -0.11% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NJR
Jan 1 → Dec 31 · 6 years2026+18.5%$46.03 → $54.52
+18.5%
2025-1.4%$46.78 → $46.12
-1.4%
2024+5.2%$44.35 → $46.65
+5.2%
2023-10.5%$49.81 → $44.58
-10.5%
2022+20.6%$41.16 → $49.62
+20.6%
2021-5.9%$43.62 → $41.06
-5.9%
Best Year2022 · +20.6%
Worst Year2023 · -10.5%
Positive Years3 / 6
Avg Annual Return+4.4%
6Y Total Return+25.0%
6Y CAGR~+3.8% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$941.86+0.00%
Mkt Cap $253.1B
NextEra Energy, Inc.
NEE
$84.25+0.00%
Mkt Cap $175.7B
The Southern Company
SO
$91.22+0.00%
Mkt Cap $102.8B
Duke Energy Corporation
DUK
$122.15+0.00%
Mkt Cap $95.2B
Constellation Energy Corporation
CEG
$252.92+0.00%
Mkt Cap $91.4B
National Grid plc
NGG
$80.17+0.00%
Mkt Cap $79.8B
American Electric Power Company, Inc.
AEP
$126.76+0.00%
Mkt Cap $69.0B
Sempra
SRE
$89.56+0.00%
Mkt Cap $58.5B
Dominion Energy, Inc.
D
$65.81+0.00%
Mkt Cap $57.9B
The Southern Company
SOMN
$49.86+0.00%
Mkt Cap $55.3BWhat If You Invested in NJR?
If you invested $1,000 in NJR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,486
Total Return+48.6%
CAGR~+4.0% / yr
Profit+$486
Based on Jun 8, 2016 · $36.74Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
New Jersey Resources Corporation（NJR）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $54.60。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NJR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NJR 历史股价FMP 日线复权 OHLCV