NiSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	42.87	42.92	42.14	42.68	42.68	-0.40%	1,321
Nov 4, 2025	42.31	42.85	42.31	42.85	42.85	1.61%	511
Nov 3, 2025	42.20	42.20	41.50	42.17	42.17	0.27%	466
Oct 31, 2025	42.35	42.73	41.66	42.05	42.05	0.29%	589
Oct 30, 2025	42.30	42.65	41.79	41.93	41.65	-1.96%	914
Oct 29, 2025	44.01	46.14	42.27	42.77	42.48	-2.11%	1,532
Oct 28, 2025	43.50	43.74	43.14	43.69	43.40	0.21%	432
Oct 27, 2025	43.79	43.79	43.23	43.60	43.31	-0.37%	156
Oct 24, 2025	44.00	44.32	43.76	43.76	43.47	-0.79%	191
Oct 23, 2025	44.19	44.42	43.36	44.11	43.82	0.22%	567
Oct 22, 2025	44.30	44.30	43.67	44.01	43.72	0.36%	350
Oct 21, 2025	43.85	44.06	43.65	43.85	43.56	-0.08%	1,438
Oct 20, 2025	43.68	43.89	43.57	43.89	43.59	1.80%	374
Oct 17, 2025	43.22	43.22	43.10	43.11	42.82	-0.16%	115
Oct 16, 2025	43.67	44.00	43.18	43.18	42.89	-0.47%	555
Oct 15, 2025	43.47	43.57	43.23	43.38	43.09	1.50%	357
Oct 14, 2025	42.71	43.00	42.71	42.74	42.46	-0.18%	669
Oct 13, 2025	42.61	43.26	42.36	42.82	42.53	-0.93%	476
Oct 10, 2025	43.13	43.50	43.02	43.22	42.93	0.03%	629
Oct 9, 2025	44.08	44.21	43.21	43.21	42.92	-1.01%	252
Oct 8, 2025	43.83	43.83	43.32	43.65	43.36	-0.10%	300
Oct 7, 2025	43.99	44.25	43.46	43.70	43.40	-1.41%	658
Oct 6, 2025	44.00	44.33	43.94	44.32	44.02	0.96%	927
Oct 3, 2025	43.33	43.91	42.99	43.90	43.61	2.04%	19
Oct 2, 2025	42.90	43.02	42.65	43.02	42.73	-0.38%	352
Oct 1, 2025	43.22	43.67	43.13	43.19	42.90	0.52%	775
Sep 30, 2025	43.22	43.40	42.96	42.96	42.67	-	132
Sep 29, 2025	42.66	42.96	42.55	42.96	42.67	1.90%	25,873
Sep 26, 2025	42.19	42.42	41.86	42.16	41.88	0.43%	960
Sep 25, 2025	42.40	42.54	41.98	41.98	41.70	-0.76%	1,182
Sep 24, 2025	41.71	42.38	41.42	42.30	42.02	2.43%	1,234
Sep 23, 2025	41.21	41.30	41.07	41.30	41.02	-0.59%	196
Sep 22, 2025	40.69	41.70	40.32	41.55	41.27	3.07%	2,642
Sep 19, 2025	40.22	40.47	40.01	40.31	40.04	1.25%	2,332
Sep 18, 2025	39.49	40.16	39.31	39.81	39.55	0.18%	2,694
Sep 17, 2025	39.61	40.05	39.46	39.74	39.48	-0.35%	2,807
Sep 16, 2025	40.66	40.66	39.88	39.88	39.61	-1.64%	5,228
Sep 15, 2025	41.05	41.05	40.55	40.55	40.27	-0.99%	1,410
Sep 12, 2025	40.90	41.20	40.80	40.95	40.68	0.06%	473
Sep 11, 2025	41.27	41.27	40.56	40.93	40.65	0.64%	585
Sep 10, 2025	40.41	40.72	40.41	40.67	40.39	0.46%	308
Sep 9, 2025	39.99	40.50	39.99	40.48	40.21	0.60%	351
Sep 8, 2025	40.39	40.52	40.19	40.24	39.97	0.35%	6,566
Sep 5, 2025	39.53	40.10	39.41	40.10	39.83	2.04%	3,082
Sep 4, 2025	41.60	41.85	38.44	39.30	39.04	-5.60%	8,727
Sep 3, 2025	42.35	42.35	41.63	41.63	41.35	-0.95%	271
Sep 2, 2025	41.96	42.33	41.67	42.03	41.75	-0.68%	1,520
Aug 29, 2025	42.23	42.32	42.08	42.32	42.04	0.42%	303
Aug 28, 2025	42.17	42.50	42.10	42.14	41.86	-0.64%	29
Aug 27, 2025	42.40	42.54	42.38	42.41	42.13	0.06%	20,930