NiSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 25, 2024	35.44	35.47	34.77	34.82	34.82	-1.25%	2,653,350
Oct 24, 2024	35.34	35.48	35.19	35.26	35.26	-0.14%	1,895,093
Oct 23, 2024	34.77	35.32	34.72	35.31	35.31	1.55%	3,259,881
Oct 22, 2024	34.59	34.89	34.57	34.77	34.77	-0.46%	3,212,263
Oct 21, 2024	35.10	35.19	34.85	34.93	34.93	-0.60%	2,194,623
Oct 18, 2024	34.95	35.17	34.78	35.14	35.14	0.51%	2,192,749
Oct 17, 2024	35.07	35.08	34.82	34.96	34.96	-0.40%	3,125,911
Oct 16, 2024	34.62	35.13	34.58	35.10	35.10	1.77%	2,589,634
Oct 15, 2024	34.40	34.82	34.36	34.49	34.49	0.79%	1,728,156
Oct 14, 2024	33.97	34.29	33.86	34.22	34.22	0.85%	1,695,789
Oct 11, 2024	33.74	34.00	33.74	33.93	33.93	0.56%	1,706,088
Oct 10, 2024	34.06	34.22	33.65	33.74	33.74	-0.74%	1,786,684
Oct 9, 2024	34.07	34.31	33.88	33.99	33.99	-0.38%	2,020,519
Oct 8, 2024	34.17	34.41	34.12	34.12	34.12	0.29%	1,832,504
Oct 7, 2024	34.48	34.52	33.96	34.02	34.02	-1.79%	3,501,120
Oct 4, 2024	34.46	34.68	34.35	34.64	34.64	-0.14%	2,435,858
Oct 3, 2024	34.78	34.87	34.57	34.69	34.69	0.03%	2,389,732
Oct 2, 2024	34.55	34.77	34.44	34.68	34.68	-0.43%	1,983,871
Oct 1, 2024	34.65	35.10	34.53	34.83	34.83	0.52%	2,663,419
Sep 30, 2024	34.57	34.70	34.28	34.65	34.65	0.79%	2,720,429
Sep 27, 2024	34.33	34.51	34.15	34.38	34.38	0.76%	2,830,051
Sep 26, 2024	34.12	34.39	33.95	34.12	34.12	-0.18%	2,262,423
Sep 25, 2024	34.46	34.46	33.92	34.18	34.18	-0.20%	4,066,837
Sep 24, 2024	34.05	34.57	33.94	34.25	34.25	-0.06%	3,322,709
Sep 23, 2024	34.18	34.35	34.03	34.27	34.27	0.56%	3,316,405
Sep 20, 2024	33.88	34.14	33.73	34.08	34.08	0.74%	6,689,025
Sep 19, 2024	33.78	33.89	33.32	33.83	33.83	-0.70%	4,097,882
Sep 18, 2024	34.19	34.37	33.85	34.07	34.07	-0.32%	2,452,846
Sep 17, 2024	34.34	34.42	34.13	34.18	34.18	-0.58%	2,387,885
Sep 16, 2024	34.18	34.49	34.14	34.38	34.38	0.94%	3,613,610
Sep 13, 2024	33.72	34.14	33.66	34.06	34.06	1.28%	3,956,205
Sep 12, 2024	33.66	33.76	33.35	33.63	33.63	0.21%	4,370,830
Sep 11, 2024	33.44	33.59	33.03	33.56	33.56	0.15%	5,306,562
Sep 10, 2024	33.50	33.84	33.25	33.51	33.51	0.18%	6,661,576
Sep 9, 2024	33.22	33.53	33.19	33.45	33.45	0.75%	4,744,720
Sep 6, 2024	33.45	33.49	33.16	33.20	33.20	-0.60%	3,197,307
Sep 5, 2024	33.49	33.50	33.25	33.40	33.40	0.54%	2,650,625
Sep 4, 2024	33.31	33.56	33.08	33.22	33.22	0.09%	2,550,061
Sep 3, 2024	33.12	33.34	32.92	33.19	33.19	0.39%	2,869,910
Aug 30, 2024	32.95	33.13	32.81	33.06	33.06	0.73%	9,601,737
Aug 29, 2024	32.84	32.88	32.53	32.82	32.82	-0.12%	3,213,513
Aug 28, 2024	32.81	33.10	32.77	32.86	32.86	0.43%	5,831,435
Aug 27, 2024	32.74	32.96	32.64	32.72	32.72	-0.27%	5,433,695
Aug 26, 2024	32.74	33.01	32.69	32.81	32.81	0.58%	5,225,592
Aug 23, 2024	32.62	32.75	32.51	32.62	32.62	0.15%	3,158,252
Aug 22, 2024	32.27	32.59	32.27	32.57	32.57	0.77%	2,171,254
Aug 21, 2024	32.10	32.45	32.10	32.32	32.32	0.53%	4,591,337
Aug 20, 2024	32.09	32.26	32.02	32.15	32.15	0.06%	3,384,859
Aug 19, 2024	31.90	32.18	31.90	32.13	32.13	0.72%	2,376,795
Aug 16, 2024	31.88	32.00	31.70	31.90	31.90	0.54%	8,375,765
Aug 15, 2024	31.68	31.77	31.40	31.73	31.73	-0.35%	3,266,172
Aug 14, 2024	31.64	31.97	31.52	31.84	31.84	0.63%	2,755,716
Aug 13, 2024	31.68	31.70	31.47	31.64	31.64	0.25%	2,997,556
Aug 12, 2024	31.32	31.60	31.29	31.56	31.56	0.67%	2,800,579
Aug 9, 2024	31.07	31.40	30.66	31.35	31.35	0.97%	4,434,601
Aug 8, 2024	30.89	31.16	30.74	31.05	31.05	-0.16%	3,719,085
Aug 7, 2024	31.36	31.52	30.85	31.10	31.10	0.52%	5,596,579
Aug 6, 2024	30.60	31.32	30.55	30.94	30.94	1.21%	5,925,237
Aug 5, 2024	31.84	31.90	30.53	30.57	30.57	-3.90%	5,987,855
Aug 2, 2024	32.00	32.38	31.46	31.81	31.81	0.16%	5,209,754
Aug 1, 2024	31.42	31.82	31.15	31.76	31.76	1.63%	3,324,969
Jul 31, 2024	31.24	31.36	31.02	31.25	31.25	-0.54%	2,910,929
Jul 30, 2024	31.27	31.49	31.17	31.42	31.16	0.29%	3,809,010
Jul 29, 2024	31.44	31.46	31.01	31.33	31.07	-	3,514,411
Jul 26, 2024	31.25	31.46	31.16	31.33	31.07	0.80%	2,162,265
Jul 25, 2024	31.19	31.55	31.04	31.08	30.82	0.23%	5,480,852
Jul 24, 2024	30.86	31.12	30.61	31.01	30.75	1.47%	3,495,958
Jul 23, 2024	30.81	30.81	30.52	30.56	30.30	-0.78%	5,755,717
Jul 22, 2024	30.53	30.88	30.49	30.80	30.54	1.02%	2,322,013
Jul 19, 2024	30.71	30.71	30.22	30.49	30.23	-0.59%	2,920,438
Jul 18, 2024	30.54	31.13	30.52	30.67	30.41	-0.07%	3,257,574
Jul 17, 2024	30.12	30.88	30.06	30.69	30.43	2.20%	2,892,044
Jul 16, 2024	29.94	30.11	29.79	30.03	29.78	1.01%	3,627,984
Jul 15, 2024	29.97	30.10	29.67	29.73	29.48	-1.13%	3,056,390
Jul 12, 2024	29.87	30.24	29.76	30.07	29.82	1.25%	3,596,546
Jul 11, 2024	29.50	29.92	29.37	29.70	29.45	1.68%	3,455,522
Jul 10, 2024	29.06	29.22	28.78	29.21	28.96	1.04%	3,627,099
Jul 9, 2024	28.52	29.18	28.52	28.91	28.67	1.19%	4,870,896
Jul 8, 2024	28.64	28.74	28.42	28.57	28.33	0.11%	3,434,796
Jul 5, 2024	28.63	28.79	28.50	28.54	28.30	-0.35%	6,199,656
Jul 3, 2024	28.55	28.97	28.54	28.64	28.40	0.25%	2,031,746
Jul 2, 2024	28.74	28.74	28.54	28.57	28.33	-0.45%	2,529,557
Jul 1, 2024	28.92	29.03	28.64	28.70	28.46	-0.38%	4,268,633
Jun 28, 2024	29.05	29.10	28.58	28.81	28.57	-0.66%	5,331,896
Jun 27, 2024	29.08	29.17	28.97	29.00	28.76	-0.07%	5,492,076
Jun 26, 2024	28.67	29.05	28.52	29.02	28.78	0.66%	4,590,232
Jun 25, 2024	28.83	28.88	28.50	28.83	28.59	-0.17%	4,371,706
Jun 24, 2024	28.29	28.97	28.29	28.88	28.64	1.98%	2,998,354
Jun 21, 2024	28.31	28.53	28.27	28.32	28.08	-0.07%	13,442,106
Jun 20, 2024	28.15	28.55	28.08	28.34	28.10	0.96%	3,610,538
Jun 18, 2024	27.91	28.17	27.83	28.07	27.83	0.25%	4,220,359
Jun 17, 2024	28.00	28.20	27.86	28.00	27.77	-0.60%	2,914,515
Jun 14, 2024	28.15	28.29	28.02	28.17	27.93	-0.42%	1,806,798
Jun 13, 2024	28.12	28.31	27.92	28.29	28.05	0.43%	3,970,084
Jun 12, 2024	28.74	28.74	28.06	28.17	27.93	-0.53%	4,830,466
Jun 11, 2024	28.21	28.42	28.06	28.32	28.08	-0.39%	4,177,849
Jun 10, 2024	28.25	28.52	28.11	28.43	28.19	0.53%	3,314,370
Jun 7, 2024	28.25	28.47	28.14	28.28	28.04	-0.91%	3,730,144
Jun 6, 2024	28.59	28.82	28.46	28.54	28.30	-0.66%	3,112,709
Jun 5, 2024	29.03	29.09	28.71	28.73	28.49	-1.31%	3,010,806