NiSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	35.80	36.36	35.71	36.17	36.17	0.84%	10,403,991
Dec 19, 2024	35.36	36.25	35.36	35.87	35.87	1.24%	4,303,378
Dec 18, 2024	36.11	36.52	35.42	35.43	35.43	-2.15%	3,642,141
Dec 17, 2024	36.09	36.49	35.97	36.21	36.21	-0.36%	3,019,034
Dec 16, 2024	36.58	36.81	36.33	36.34	36.34	-0.57%	3,104,868
Dec 13, 2024	36.55	36.81	36.42	36.55	36.55	0.05%	2,556,943
Dec 12, 2024	36.97	37.06	36.43	36.53	36.53	-0.63%	5,437,147
Dec 11, 2024	36.74	36.86	36.44	36.76	36.76	0.41%	4,187,239
Dec 10, 2024	36.53	36.77	36.12	36.61	36.61	-	5,217,435
Dec 9, 2024	36.92	37.11	36.52	36.61	36.61	-1.21%	5,285,643
Dec 6, 2024	37.25	37.38	36.98	37.06	37.06	-0.59%	3,823,549
Dec 5, 2024	37.20	37.50	37.20	37.28	37.28	0.08%	2,712,604
Dec 4, 2024	37.02	37.31	36.93	37.25	37.25	0.51%	5,806,112
Dec 3, 2024	37.60	37.64	37.01	37.06	37.06	-0.78%	3,655,919
Dec 2, 2024	38.16	38.21	37.34	37.35	37.35	-1.94%	3,361,202
Nov 29, 2024	38.23	38.31	37.90	38.09	38.09	-0.42%	2,276,811
Nov 27, 2024	38.41	38.56	38.20	38.25	38.25	-	2,431,593
Nov 26, 2024	37.98	38.28	37.86	38.25	38.25	0.79%	1,858,254
Nov 25, 2024	37.87	38.23	37.70	37.95	37.95	0.64%	4,209,938
Nov 22, 2024	37.99	38.07	37.62	37.71	37.71	-0.37%	2,678,578
Nov 21, 2024	37.31	37.94	37.22	37.85	37.85	1.47%	3,023,172
Nov 20, 2024	37.15	37.32	36.91	37.30	37.30	0.51%	3,055,089
Nov 19, 2024	36.70	37.17	36.56	37.11	37.11	0.81%	3,356,628
Nov 18, 2024	36.50	36.82	36.33	36.81	36.81	0.66%	5,888,297
Nov 15, 2024	36.06	36.74	36.02	36.57	36.57	1.53%	9,191,559
Nov 14, 2024	36.28	36.47	35.93	36.02	36.02	-0.63%	2,933,487
Nov 13, 2024	36.20	36.41	35.90	36.25	36.25	0.83%	3,670,280
Nov 12, 2024	36.13	36.30	35.95	35.95	35.95	-0.75%	4,073,940
Nov 11, 2024	35.95	36.40	35.88	36.22	36.22	0.70%	4,163,114
Nov 8, 2024	35.22	36.17	35.09	35.97	35.97	2.77%	4,630,937
Nov 7, 2024	35.31	35.40	34.82	35.00	35.00	-0.46%	2,945,727
Nov 6, 2024	35.31	35.50	35.07	35.16	35.16	-0.20%	5,017,480
Nov 5, 2024	34.60	35.25	34.51	35.23	35.23	1.41%	3,595,196
Nov 4, 2024	34.39	35.04	34.23	34.74	34.74	0.72%	5,722,192
Nov 1, 2024	35.27	35.45	34.43	34.49	34.49	-1.91%	3,137,095
Oct 31, 2024	34.86	35.45	34.84	35.16	35.16	0.09%	3,307,382
Oct 30, 2024	34.73	35.44	34.73	35.13	34.87	2.06%	6,105,191
Oct 29, 2024	34.98	34.98	34.38	34.42	34.16	-2.05%	4,162,420
Oct 28, 2024	34.79	35.20	34.79	35.14	34.88	0.92%	2,866,056
Oct 25, 2024	35.44	35.47	34.77	34.82	34.56	-1.25%	2,653,350
Oct 24, 2024	35.34	35.48	35.19	35.26	35.00	-0.14%	1,895,093
Oct 23, 2024	34.77	35.32	34.72	35.31	35.05	1.55%	3,259,881
Oct 22, 2024	34.59	34.89	34.57	34.77	34.51	-0.46%	3,212,263
Oct 21, 2024	35.10	35.19	34.85	34.93	34.67	-0.60%	2,194,623
Oct 18, 2024	34.95	35.17	34.78	35.14	34.88	0.51%	2,192,749
Oct 17, 2024	35.07	35.08	34.82	34.96	34.70	-0.40%	3,125,911
Oct 16, 2024	34.62	35.13	34.58	35.10	34.84	1.77%	2,589,634
Oct 15, 2024	34.40	34.82	34.36	34.49	34.23	0.79%	1,728,156
Oct 14, 2024	33.97	34.29	33.86	34.22	33.96	0.85%	1,695,789
Oct 11, 2024	33.74	34.00	33.74	33.93	33.68	0.56%	1,706,088
Oct 10, 2024	34.06	34.22	33.65	33.74	33.49	-0.74%	1,786,684
Oct 9, 2024	34.07	34.31	33.88	33.99	33.74	-0.38%	2,020,519
Oct 8, 2024	34.17	34.41	34.12	34.12	33.87	0.29%	1,832,504
Oct 7, 2024	34.48	34.52	33.96	34.02	33.77	-1.79%	3,501,120
Oct 4, 2024	34.46	34.68	34.35	34.64	34.38	-0.14%	2,435,858
Oct 3, 2024	34.78	34.87	34.57	34.69	34.43	0.03%	2,389,732
Oct 2, 2024	34.55	34.77	34.44	34.68	34.42	-0.43%	1,983,871
Oct 1, 2024	34.65	35.10	34.53	34.83	34.57	0.52%	2,663,419
Sep 30, 2024	34.57	34.70	34.28	34.65	34.39	0.79%	2,720,429
Sep 27, 2024	34.33	34.51	34.15	34.38	34.12	0.76%	2,830,051
Sep 26, 2024	34.12	34.39	33.95	34.12	33.87	-0.18%	2,262,423
Sep 25, 2024	34.46	34.46	33.92	34.18	33.92	-0.20%	4,066,837
Sep 24, 2024	34.05	34.57	33.94	34.25	33.99	-0.06%	3,322,709
Sep 23, 2024	34.18	34.35	34.03	34.27	34.01	0.56%	3,316,405
Sep 20, 2024	33.88	34.14	33.73	34.08	33.83	0.74%	6,689,025
Sep 19, 2024	33.78	33.89	33.32	33.83	33.58	-0.70%	4,097,882
Sep 18, 2024	34.19	34.37	33.85	34.07	33.82	-0.32%	2,452,846
Sep 17, 2024	34.34	34.42	34.13	34.18	33.92	-0.58%	2,387,885
Sep 16, 2024	34.18	34.49	34.14	34.38	34.12	0.94%	3,613,610
Sep 13, 2024	33.72	34.14	33.66	34.06	33.81	1.28%	3,956,205
Sep 12, 2024	33.66	33.76	33.35	33.63	33.38	0.21%	4,370,830
Sep 11, 2024	33.44	33.59	33.03	33.56	33.31	0.15%	5,306,562
Sep 10, 2024	33.50	33.84	33.25	33.51	33.26	0.18%	6,661,576
Sep 9, 2024	33.22	33.53	33.19	33.45	33.20	0.75%	4,744,720
Sep 6, 2024	33.45	33.49	33.16	33.20	32.95	-0.60%	3,197,307
Sep 5, 2024	33.49	33.50	33.25	33.40	33.15	0.54%	2,650,625
Sep 4, 2024	33.31	33.56	33.08	33.22	32.97	0.09%	2,550,061
Sep 3, 2024	33.12	33.34	32.92	33.19	32.94	0.39%	2,869,910
Aug 30, 2024	32.95	33.13	32.81	33.06	32.81	0.73%	9,601,737
Aug 29, 2024	32.84	32.88	32.53	32.82	32.57	-0.12%	3,213,513
Aug 28, 2024	32.81	33.10	32.77	32.86	32.61	0.43%	5,831,435
Aug 27, 2024	32.74	32.96	32.64	32.72	32.48	-0.27%	5,433,695
Aug 26, 2024	32.74	33.01	32.69	32.81	32.57	0.58%	5,225,592
Aug 23, 2024	32.62	32.75	32.51	32.62	32.38	0.15%	3,158,252
Aug 22, 2024	32.27	32.59	32.27	32.57	32.33	0.77%	2,171,254
Aug 21, 2024	32.10	32.45	32.10	32.32	32.08	0.53%	4,591,337
Aug 20, 2024	32.09	32.26	32.02	32.15	31.91	0.06%	3,384,859
Aug 19, 2024	31.90	32.18	31.90	32.13	31.89	0.72%	2,376,795
Aug 16, 2024	31.88	32.00	31.70	31.90	31.66	0.54%	8,375,765
Aug 15, 2024	31.68	31.77	31.40	31.73	31.49	-0.35%	3,266,172
Aug 14, 2024	31.64	31.97	31.52	31.84	31.60	0.63%	2,755,716
Aug 13, 2024	31.68	31.70	31.47	31.64	31.40	0.25%	2,997,556
Aug 12, 2024	31.32	31.60	31.29	31.56	31.32	0.67%	2,800,579
Aug 9, 2024	31.07	31.40	30.66	31.35	31.12	0.97%	4,434,601
Aug 8, 2024	30.89	31.16	30.74	31.05	30.82	-0.16%	3,719,085
Aug 7, 2024	31.36	31.52	30.85	31.10	30.87	0.52%	5,596,579
Aug 6, 2024	30.60	31.32	30.55	30.94	30.71	1.21%	5,925,237
Aug 5, 2024	31.84	31.90	30.53	30.57	30.34	-3.90%	5,987,855
Aug 2, 2024	32.00	32.38	31.46	31.81	31.57	0.16%	5,209,754
Aug 1, 2024	31.42	31.82	31.15	31.76	31.52	1.63%	3,324,969