NiSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	41.97	42.20	41.77	42.05	42.05	0.29%	2,563,595
Dec 29, 2025	41.75	42.12	41.75	41.93	41.93	0.50%	2,229,541
Dec 26, 2025	41.87	41.91	41.61	41.72	41.72	-0.38%	1,244,153
Dec 24, 2025	41.62	41.92	41.48	41.88	41.88	0.67%	1,251,281
Dec 23, 2025	41.54	41.80	41.35	41.60	41.60	0.36%	3,256,703
Dec 22, 2025	40.89	41.50	40.75	41.45	41.45	1.17%	2,870,621
Dec 19, 2025	41.51	41.59	40.96	40.97	40.97	-1.30%	6,061,175
Dec 18, 2025	41.41	41.86	41.41	41.51	41.51	0.63%	3,523,452
Dec 17, 2025	41.61	41.80	41.14	41.25	41.25	-0.43%	4,027,442
Dec 16, 2025	41.88	41.93	41.37	41.43	41.43	-0.96%	3,230,297
Dec 15, 2025	41.56	41.88	41.33	41.83	41.83	1.01%	2,174,592
Dec 12, 2025	41.78	42.03	41.31	41.41	41.41	-0.67%	2,384,729
Dec 11, 2025	41.33	41.89	41.33	41.69	41.69	0.87%	2,494,416
Dec 10, 2025	41.47	41.50	41.21	41.33	41.33	-0.27%	3,973,535
Dec 9, 2025	41.58	41.82	41.40	41.44	41.44	0.29%	2,382,026
Dec 8, 2025	41.96	41.99	41.29	41.32	41.32	-1.62%	2,671,129
Dec 5, 2025	41.75	42.26	41.75	42.00	42.00	0.26%	2,527,586
Dec 4, 2025	42.14	42.42	41.35	41.89	41.89	0.02%	5,855,598
Dec 3, 2025	42.41	42.51	41.71	41.88	41.88	-0.90%	4,332,769
Dec 2, 2025	43.21	43.54	42.25	42.26	42.26	-1.72%	2,209,558
Dec 1, 2025	43.88	44.02	42.97	43.00	43.00	-2.56%	3,468,460
Nov 28, 2025	43.79	44.20	43.67	44.13	44.13	0.85%	1,128,690
Nov 26, 2025	43.28	43.81	43.19	43.76	43.76	1.44%	2,770,726
Nov 25, 2025	43.41	43.60	42.84	43.14	43.14	-0.62%	3,004,434
Nov 24, 2025	42.80	43.91	42.61	43.41	43.41	1.47%	7,441,651
Nov 21, 2025	42.57	42.89	42.27	42.78	42.78	0.90%	4,750,050
Nov 20, 2025	43.05	43.62	42.38	42.40	42.40	-0.70%	2,585,598
Nov 19, 2025	43.02	43.20	42.60	42.70	42.70	-0.84%	2,659,272
Nov 18, 2025	43.20	43.43	42.95	43.06	43.06	-0.28%	2,502,694
Nov 17, 2025	43.12	43.25	42.79	43.18	43.18	0.70%	2,268,080
Nov 14, 2025	42.65	43.03	42.46	42.88	42.88	-0.19%	3,304,355
Nov 13, 2025	43.49	43.57	42.23	42.96	42.96	-1.56%	5,633,572
Nov 12, 2025	43.85	44.08	43.56	43.64	43.64	-0.68%	3,646,460
Nov 11, 2025	43.67	43.98	43.33	43.94	43.94	0.50%	3,062,921
Nov 10, 2025	43.42	43.87	43.26	43.72	43.72	0.39%	3,113,898
Nov 7, 2025	42.80	43.56	42.60	43.55	43.55	1.80%	3,340,999
Nov 6, 2025	42.79	43.05	42.41	42.78	42.78	-0.21%	4,379,022
Nov 5, 2025	42.83	42.91	42.06	42.87	42.87	-	3,773,501
Nov 4, 2025	42.48	42.92	42.08	42.87	42.87	0.68%	4,381,008
Nov 3, 2025	41.97	42.60	41.51	42.58	42.58	1.12%	5,934,796
Oct 31, 2025	42.21	42.28	41.61	42.11	42.11	-0.05%	7,328,015
Oct 30, 2025	42.43	42.70	41.66	42.13	41.85	-0.78%	8,511,027
Oct 29, 2025	44.50	44.88	42.07	42.46	42.18	-2.14%	10,825,747
Oct 28, 2025	44.00	44.03	43.14	43.39	43.10	-0.78%	5,155,650
Oct 27, 2025	43.62	43.76	43.17	43.73	43.44	0.23%	2,931,467
Oct 24, 2025	44.06	44.16	43.49	43.63	43.34	-0.55%	2,718,061
Oct 23, 2025	44.37	44.45	43.35	43.87	43.58	-0.59%	5,265,388
Oct 22, 2025	43.97	44.27	43.65	44.13	43.84	0.96%	5,448,206
Oct 21, 2025	43.95	44.12	43.44	43.71	43.42	-0.32%	4,002,868
Oct 20, 2025	43.99	44.05	43.57	43.85	43.56	1.39%	3,402,628