NiSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	41.63	42.00	41.35	41.90	41.90	0.52%	1,689
Jan 7, 2026	42.16	42.16	41.59	41.68	41.68	0.11%	5,766
Jan 6, 2026	41.76	41.79	41.39	41.64	41.64	1.44%	64
Jan 5, 2026	42.05	42.53	40.96	41.05	41.05	-2.98%	253
Jan 2, 2026	41.52	42.37	41.50	42.31	42.31	1.20%	115
Dec 31, 2025	42.37	42.37	41.81	41.81	41.81	-0.50%	13
Dec 30, 2025	41.61	42.02	41.61	42.02	42.02	0.07%	144
Dec 29, 2025	41.31	42.00	41.31	41.99	41.99	0.38%	376
Dec 24, 2025	41.70	41.83	41.47	41.83	41.83	0.30%	780
Dec 23, 2025	41.78	41.78	41.18	41.71	41.71	1.13%	3,069
Dec 22, 2025	40.92	41.24	40.24	41.24	41.24	-0.52%	163
Dec 19, 2025	41.38	41.46	41.26	41.45	41.45	-0.35%	61
Dec 18, 2025	40.78	41.60	40.78	41.60	41.60	0.87%	160
Dec 17, 2025	41.50	41.75	41.14	41.24	41.24	-0.43%	991
Dec 16, 2025	41.88	41.88	41.42	41.42	41.42	-0.10%	225
Dec 15, 2025	41.83	41.90	41.20	41.46	41.46	-0.69%	634
Dec 12, 2025	41.22	41.83	41.22	41.75	41.75	0.05%	6
Dec 11, 2025	41.52	41.85	41.23	41.73	41.73	0.89%	657
Dec 10, 2025	41.87	41.87	41.28	41.36	41.36	-0.62%	168
Dec 9, 2025	41.07	41.62	41.07	41.62	41.62	0.10%	35
Dec 8, 2025	41.67	41.74	41.52	41.58	41.58	-1.31%	1,395
Dec 5, 2025	41.90	42.52	41.80	42.13	42.13	-0.24%	966
Dec 4, 2025	42.01	42.40	41.37	42.23	42.23	0.84%	716
Dec 3, 2025	43.07	43.07	41.76	41.88	41.88	-1.14%	1,626
Dec 2, 2025	42.97	43.31	42.36	42.36	42.36	-2.03%	287
Dec 1, 2025	43.72	44.02	43.08	43.24	43.24	-1.92%	465
Nov 28, 2025	43.92	44.08	43.79	44.08	44.08	1.13%	318
Nov 26, 2025	43.05	43.59	42.52	43.59	43.59	1.39%	48
Nov 25, 2025	43.41	43.41	42.99	42.99	42.99	0.06%	675
Nov 24, 2025	42.74	42.97	42.62	42.97	42.97	1.25%	314
Nov 21, 2025	42.59	42.71	42.07	42.44	42.44	-0.74%	72
Nov 20, 2025	42.96	43.28	42.61	42.75	42.75	-0.63%	174
Nov 19, 2025	43.01	43.40	42.69	43.02	43.02	-0.70%	284
Nov 18, 2025	42.87	43.33	42.87	43.33	43.33	0.50%	538
Nov 17, 2025	42.96	43.22	42.87	43.11	43.11	0.44%	243
Nov 14, 2025	42.81	42.92	42.52	42.92	42.92	-0.26%	711
Nov 13, 2025	43.04	43.29	42.55	43.03	43.03	-1.59%	324
Nov 12, 2025	43.88	44.06	43.60	43.73	43.73	0.14%	1,826
Nov 11, 2025	43.59	43.67	43.44	43.67	43.67	0.21%	420
Nov 10, 2025	43.42	43.85	43.20	43.58	43.58	1.27%	1,544
Nov 7, 2025	42.99	43.24	42.76	43.03	43.03	0.63%	471
Nov 6, 2025	42.79	42.93	42.51	42.76	42.76	0.20%	569
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