NiSource Inc. (NI)
NYSE: NI · Real-Time Price · USD
39.28
0.00 (0.00%)
Jun 18, 2025, 4:00 PM - Market closed
NiSource Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 18, 2025 | 39.28 | 39.64 | 39.13 | 39.28 | 39.28 | - | 4,725,887 |
Jun 17, 2025 | 39.36 | 39.40 | 38.96 | 39.28 | 39.28 | -0.20% | 4,397,642 |
Jun 16, 2025 | 39.73 | 40.01 | 39.18 | 39.36 | 39.36 | -0.40% | 3,758,632 |
Jun 13, 2025 | 39.88 | 40.00 | 39.43 | 39.52 | 39.52 | -0.98% | 3,638,532 |
Jun 12, 2025 | 39.46 | 39.91 | 39.29 | 39.91 | 39.91 | 1.14% | 3,664,219 |
Jun 11, 2025 | 39.71 | 39.92 | 39.36 | 39.46 | 39.46 | -0.33% | 4,027,565 |
Jun 10, 2025 | 39.33 | 39.63 | 39.26 | 39.59 | 39.59 | 0.61% | 4,163,201 |
Jun 9, 2025 | 39.18 | 39.59 | 38.97 | 39.35 | 39.35 | 0.18% | 4,459,459 |
Jun 6, 2025 | 39.10 | 39.36 | 38.82 | 39.28 | 39.28 | 0.74% | 4,829,026 |
Jun 5, 2025 | 39.00 | 39.13 | 38.78 | 38.99 | 38.99 | -0.23% | 3,174,058 |
Jun 4, 2025 | 39.38 | 39.60 | 39.00 | 39.08 | 39.08 | -0.89% | 3,048,565 |
Jun 3, 2025 | 39.70 | 39.91 | 39.02 | 39.43 | 39.43 | -0.40% | 3,779,348 |
Jun 2, 2025 | 39.27 | 39.60 | 39.15 | 39.59 | 39.59 | 0.13% | 3,127,770 |
May 30, 2025 | 38.92 | 39.61 | 38.72 | 39.54 | 39.54 | 1.41% | 6,150,858 |
May 29, 2025 | 38.63 | 39.03 | 38.48 | 38.99 | 38.99 | 0.62% | 2,717,498 |
May 28, 2025 | 39.19 | 39.28 | 38.66 | 38.75 | 38.75 | -1.35% | 2,465,213 |
May 27, 2025 | 39.42 | 39.44 | 39.15 | 39.28 | 39.28 | 0.67% | 2,548,516 |
May 23, 2025 | 38.74 | 39.10 | 38.36 | 39.02 | 39.02 | 1.35% | 3,073,900 |
May 22, 2025 | 38.72 | 38.72 | 38.13 | 38.50 | 38.50 | -0.90% | 4,136,277 |
May 21, 2025 | 39.45 | 39.53 | 38.79 | 38.85 | 38.85 | -1.67% | 3,924,586 |
May 20, 2025 | 39.81 | 40.10 | 39.46 | 39.51 | 39.51 | -1.03% | 4,669,814 |
May 19, 2025 | 38.54 | 40.03 | 38.54 | 39.92 | 39.92 | 2.15% | 6,341,185 |
May 16, 2025 | 38.70 | 39.10 | 38.49 | 39.08 | 39.08 | 1.01% | 2,913,064 |
May 15, 2025 | 38.09 | 38.80 | 38.09 | 38.69 | 38.69 | 2.14% | 3,299,272 |
May 14, 2025 | 37.81 | 38.04 | 37.22 | 37.88 | 37.88 | 0.16% | 4,370,123 |
May 13, 2025 | 38.28 | 38.38 | 37.74 | 37.82 | 37.82 | -1.30% | 3,893,243 |
May 12, 2025 | 39.59 | 39.70 | 38.13 | 38.32 | 38.32 | -3.18% | 4,768,403 |
May 9, 2025 | 39.71 | 39.80 | 39.22 | 39.58 | 39.58 | -0.08% | 4,955,632 |
May 8, 2025 | 40.42 | 40.74 | 39.57 | 39.61 | 39.61 | -2.15% | 7,174,531 |
May 7, 2025 | 38.70 | 40.73 | 38.70 | 40.48 | 40.48 | 2.85% | 7,792,493 |
May 6, 2025 | 39.08 | 39.55 | 39.08 | 39.36 | 39.36 | 0.13% | 5,363,631 |
May 5, 2025 | 39.17 | 39.32 | 38.75 | 39.31 | 39.31 | 0.03% | 3,366,282 |
May 2, 2025 | 39.33 | 39.45 | 39.06 | 39.30 | 39.30 | 0.87% | 5,458,969 |
May 1, 2025 | 39.10 | 39.55 | 38.88 | 38.96 | 38.96 | -0.38% | 3,957,254 |
Apr 30, 2025 | 39.41 | 39.44 | 38.40 | 39.11 | 39.11 | -1.54% | 4,679,090 |
Apr 29, 2025 | 39.60 | 39.93 | 39.40 | 39.72 | 39.44 | -0.03% | 4,960,049 |
Apr 28, 2025 | 39.41 | 39.81 | 39.31 | 39.73 | 39.45 | 0.71% | 4,831,713 |
Apr 25, 2025 | 39.70 | 39.86 | 39.25 | 39.45 | 39.17 | -0.58% | 3,746,635 |
Apr 24, 2025 | 39.18 | 39.80 | 39.03 | 39.68 | 39.40 | 0.92% | 2,600,477 |
Apr 23, 2025 | 39.17 | 39.80 | 38.92 | 39.32 | 39.04 | 0.77% | 6,163,478 |
Apr 22, 2025 | 38.53 | 39.19 | 38.17 | 39.02 | 38.74 | 2.39% | 5,117,789 |
Apr 21, 2025 | 39.12 | 39.24 | 37.76 | 38.11 | 37.84 | -3.00% | 4,747,563 |
Apr 17, 2025 | 39.17 | 39.87 | 39.09 | 39.29 | 39.01 | 0.87% | 3,938,193 |
Apr 16, 2025 | 39.48 | 39.60 | 38.67 | 38.95 | 38.67 | -1.32% | 4,404,617 |
Apr 15, 2025 | 39.43 | 39.74 | 39.21 | 39.47 | 39.19 | 0.53% | 2,593,454 |
Apr 14, 2025 | 38.74 | 39.45 | 38.54 | 39.26 | 38.98 | 2.00% | 3,642,657 |
Apr 11, 2025 | 37.85 | 38.52 | 37.21 | 38.49 | 38.22 | 1.26% | 5,635,189 |
Apr 10, 2025 | 37.80 | 38.61 | 37.43 | 38.01 | 37.74 | -0.37% | 6,311,178 |
Apr 9, 2025 | 36.64 | 38.46 | 35.68 | 38.15 | 37.88 | 2.80% | 9,395,127 |
Apr 8, 2025 | 38.00 | 38.34 | 36.66 | 37.11 | 36.85 | -0.13% | 7,126,899 |