NiSource Inc. (NI)
NYSE: NI · Real-Time Price · USD
39.54
+0.55 (1.41%)
At close: May 30, 2025, 4:00 PM
39.83
+0.29 (0.73%)
After-hours: May 30, 2025, 4:41 PM EDT

NiSource Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202538.9239.5638.7239.58-1.51%1,569,436
May 29, 202538.6339.0338.4838.9938.990.62%2,717,498
May 28, 202539.1939.2838.6638.7538.75-1.35%2,465,213
May 27, 202539.4239.4439.1539.2839.280.67%2,548,516
May 23, 202538.7439.1038.3639.0239.021.35%3,073,900
May 22, 202538.7238.7238.1338.5038.50-0.90%4,136,277
May 21, 202539.4539.5338.7938.8538.85-1.67%3,924,586
May 20, 202539.8140.1039.4639.5139.51-1.03%4,669,814
May 19, 202538.5440.0338.5439.9239.922.15%6,341,185
May 16, 202538.7039.1038.4939.0839.081.01%2,913,064
May 15, 202538.0938.8038.0938.6938.692.14%3,299,272
May 14, 202537.8138.0437.2237.8837.880.16%4,370,123
May 13, 202538.2838.3837.7437.8237.82-1.30%3,893,243
May 12, 202539.5939.7038.1338.3238.32-3.18%4,768,403
May 9, 202539.7139.8039.2239.5839.58-0.08%4,955,632
May 8, 202540.4240.7439.5739.6139.61-2.15%7,174,531
May 7, 202538.7040.7338.7040.4840.482.85%7,792,493
May 6, 202539.0839.5539.0839.3639.360.13%5,363,631
May 5, 202539.1739.3238.7539.3139.310.03%3,366,282
May 2, 202539.3339.4539.0639.3039.300.87%5,458,969
May 1, 202539.1039.5538.8838.9638.96-0.38%3,957,254
Apr 30, 202539.4139.4438.4039.1139.11-1.54%4,679,090
Apr 29, 202539.6039.9339.4039.7239.44-0.03%4,960,049
Apr 28, 202539.4139.8139.3139.7339.450.71%4,831,713
Apr 25, 202539.7039.8639.2539.4539.17-0.58%3,746,635
Apr 24, 202539.1839.8039.0339.6839.400.92%2,600,477
Apr 23, 202539.1739.8038.9239.3239.040.77%6,163,478
Apr 22, 202538.5339.1938.1739.0238.742.39%5,117,789
Apr 21, 202539.1239.2437.7638.1137.84-3.00%4,747,563
Apr 17, 202539.1739.8739.0939.2939.010.87%3,938,193
Apr 16, 202539.4839.6038.6738.9538.67-1.32%4,404,617
Apr 15, 202539.4339.7439.2139.4739.190.53%2,593,454
Apr 14, 202538.7439.4538.5439.2638.982.00%3,642,657
Apr 11, 202537.8538.5237.2138.4938.221.26%5,635,189
Apr 10, 202537.8038.6137.4338.0137.74-0.37%6,311,178
Apr 9, 202536.6438.4635.6838.1537.882.80%9,395,127
Apr 8, 202538.0038.3436.6637.1136.85-0.13%7,126,899
Apr 7, 202536.7437.9235.6437.1636.90-0.16%8,192,379
Apr 4, 202539.7639.8536.8637.2236.96-6.36%8,391,392
Apr 3, 202540.6440.7339.6839.7539.47-2.19%8,705,815
Apr 2, 202540.2140.7340.0840.6440.350.59%2,585,597
Apr 1, 202540.0040.4539.8040.4040.110.77%4,294,299
Mar 31, 202540.0040.4439.7540.0939.810.43%5,911,923
Mar 28, 202540.0740.2139.7739.9239.640.43%3,594,257
Mar 27, 202540.0840.2139.7439.7539.47-0.58%2,455,402
Mar 26, 202539.7740.0739.7439.9839.700.93%4,530,887
Mar 25, 202539.8239.8739.3439.6139.33-0.58%3,254,886
Mar 24, 202539.5240.0639.3239.8439.561.55%4,509,697
Mar 21, 202539.6639.9739.0739.2338.95-0.86%10,562,470
Mar 20, 202539.2739.7239.2539.5739.290.74%4,651,950