NiSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	39.17	39.87	39.09	39.29	39.29	0.87%	3,395,576
Apr 16, 2025	39.48	39.60	38.67	38.95	38.95	-1.32%	4,404,617
Apr 15, 2025	39.43	39.74	39.21	39.47	39.47	0.53%	2,593,454
Apr 14, 2025	38.74	39.45	38.54	39.26	39.26	2.00%	3,642,657
Apr 11, 2025	37.85	38.52	37.21	38.49	38.49	1.26%	5,635,189
Apr 10, 2025	37.80	38.61	37.43	38.01	38.01	-0.37%	6,311,178
Apr 9, 2025	36.64	38.46	35.68	38.15	38.15	2.80%	9,395,127
Apr 8, 2025	38.00	38.34	36.66	37.11	37.11	-0.13%	7,126,899
Apr 7, 2025	36.74	37.92	35.64	37.16	37.16	-0.16%	8,192,379
Apr 4, 2025	39.76	39.85	36.86	37.22	37.22	-6.36%	8,391,392
Apr 3, 2025	40.64	40.73	39.68	39.75	39.75	-2.19%	8,705,815
Apr 2, 2025	40.21	40.73	40.08	40.64	40.64	0.59%	2,585,597
Apr 1, 2025	40.00	40.45	39.80	40.40	40.40	0.77%	4,294,299
Mar 31, 2025	40.00	40.44	39.75	40.09	40.09	0.43%	5,911,923
Mar 28, 2025	40.07	40.21	39.77	39.92	39.92	0.43%	3,594,257
Mar 27, 2025	40.08	40.21	39.74	39.75	39.75	-0.58%	2,455,402
Mar 26, 2025	39.77	40.07	39.74	39.98	39.98	0.93%	4,530,887
Mar 25, 2025	39.82	39.87	39.34	39.61	39.61	-0.58%	3,254,886
Mar 24, 2025	39.52	40.06	39.32	39.84	39.84	1.55%	4,509,697
Mar 21, 2025	39.66	39.97	39.07	39.23	39.23	-0.86%	10,562,470
Mar 20, 2025	39.27	39.72	39.25	39.57	39.57	0.74%	4,651,950
Mar 19, 2025	39.01	39.52	38.91	39.28	39.28	0.87%	4,706,009
Mar 18, 2025	38.97	39.33	38.68	38.94	38.94	-1.07%	5,973,536
Mar 17, 2025	39.52	39.98	39.24	39.36	39.36	-0.30%	4,846,480
Mar 14, 2025	38.73	39.52	38.66	39.48	39.48	2.09%	4,470,195
Mar 13, 2025	39.04	39.19	38.44	38.67	38.67	-0.95%	3,742,518
Mar 12, 2025	38.94	39.32	38.81	39.04	39.04	0.57%	4,637,570
Mar 11, 2025	38.71	39.18	38.45	38.82	38.82	0.78%	5,877,338
Mar 10, 2025	38.50	38.76	38.03	38.52	38.52	0.05%	7,912,432
Mar 7, 2025	38.59	38.94	38.07	38.50	38.50	-0.23%	10,561,096
Mar 6, 2025	39.45	39.63	38.45	38.59	38.59	-2.67%	6,233,131
Mar 5, 2025	39.50	40.04	39.34	39.65	39.65	-0.30%	4,412,037
Mar 4, 2025	41.24	41.45	39.70	39.77	39.77	-3.54%	5,021,628
Mar 3, 2025	40.79	41.30	40.75	41.23	41.23	1.03%	4,614,331
Feb 28, 2025	40.41	40.88	40.04	40.81	40.81	1.80%	7,605,325
Feb 27, 2025	39.99	40.41	39.94	40.09	40.09	0.25%	6,053,089
Feb 26, 2025	39.70	40.28	39.70	39.99	39.99	0.38%	3,134,197
Feb 25, 2025	39.94	40.14	39.60	39.84	39.84	-0.23%	3,939,799
Feb 24, 2025	40.11	40.29	39.83	39.93	39.93	-0.35%	4,370,234
Feb 21, 2025	39.79	40.23	39.69	40.07	40.07	0.23%	5,460,147
Feb 20, 2025	39.96	40.10	39.66	39.98	39.98	-0.30%	3,155,783
Feb 19, 2025	39.76	40.15	39.67	40.10	40.10	0.60%	3,847,842
Feb 18, 2025	39.72	39.94	39.44	39.86	39.86	0.45%	3,815,411
Feb 14, 2025	39.63	39.99	39.54	39.68	39.68	0.20%	5,293,854
Feb 13, 2025	39.00	39.89	38.85	39.60	39.60	2.06%	6,651,230
Feb 12, 2025	37.97	38.99	37.57	38.80	38.80	0.96%	7,425,627
Feb 11, 2025	38.05	38.46	37.76	38.43	38.43	0.84%	3,929,405
Feb 10, 2025	37.84	38.21	37.56	38.11	38.11	0.47%	2,757,980
Feb 7, 2025	38.11	38.50	37.87	37.93	37.93	-0.68%	3,051,429
Feb 6, 2025	38.18	38.26	37.88	38.19	38.19	0.21%	2,259,753