NiSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	37.15	37.32	36.91	37.30	37.30	0.51%	3,055,089
Nov 19, 2024	36.70	37.17	36.56	37.11	37.11	0.81%	3,356,628
Nov 18, 2024	36.50	36.82	36.33	36.81	36.81	0.66%	5,888,297
Nov 15, 2024	36.06	36.74	36.02	36.57	36.57	1.53%	9,191,559
Nov 14, 2024	36.28	36.47	35.93	36.02	36.02	-0.63%	2,933,487
Nov 13, 2024	36.20	36.41	35.90	36.25	36.25	0.83%	3,670,280
Nov 12, 2024	36.13	36.30	35.95	35.95	35.95	-0.75%	4,073,940
Nov 11, 2024	35.95	36.40	35.88	36.22	36.22	0.70%	4,163,114
Nov 8, 2024	35.22	36.17	35.09	35.97	35.97	2.77%	4,630,937
Nov 7, 2024	35.31	35.40	34.82	35.00	35.00	-0.46%	2,945,727
Nov 6, 2024	35.31	35.50	35.07	35.16	35.16	-0.20%	5,017,480
Nov 5, 2024	34.60	35.25	34.51	35.23	35.23	1.41%	3,595,196
Nov 4, 2024	34.39	35.04	34.23	34.74	34.74	0.72%	5,722,192
Nov 1, 2024	35.27	35.45	34.43	34.49	34.49	-1.91%	3,137,095
Oct 31, 2024	34.86	35.45	34.84	35.16	35.16	0.09%	3,307,382
Oct 30, 2024	34.73	35.44	34.73	35.13	34.87	2.06%	6,105,191
Oct 29, 2024	34.98	34.98	34.38	34.42	34.16	-2.05%	4,162,420
Oct 28, 2024	34.79	35.20	34.79	35.14	34.88	0.92%	2,866,056
Oct 25, 2024	35.44	35.47	34.77	34.82	34.56	-1.25%	2,653,350
Oct 24, 2024	35.34	35.48	35.19	35.26	35.00	-0.14%	1,895,093
Oct 23, 2024	34.77	35.32	34.72	35.31	35.05	1.55%	3,259,881
Oct 22, 2024	34.59	34.89	34.57	34.77	34.51	-0.46%	3,212,263
Oct 21, 2024	35.10	35.19	34.85	34.93	34.67	-0.60%	2,194,623
Oct 18, 2024	34.95	35.17	34.78	35.14	34.88	0.51%	2,192,749
Oct 17, 2024	35.07	35.08	34.82	34.96	34.70	-0.40%	3,125,911
Oct 16, 2024	34.62	35.13	34.58	35.10	34.84	1.77%	2,589,634
Oct 15, 2024	34.40	34.82	34.36	34.49	34.23	0.79%	1,728,156
Oct 14, 2024	33.97	34.29	33.86	34.22	33.96	0.85%	1,695,789
Oct 11, 2024	33.74	34.00	33.74	33.93	33.68	0.56%	1,706,088
Oct 10, 2024	34.06	34.22	33.65	33.74	33.49	-0.74%	1,786,684
Oct 9, 2024	34.07	34.31	33.88	33.99	33.74	-0.38%	2,020,519
Oct 8, 2024	34.17	34.41	34.12	34.12	33.87	0.29%	1,832,504
Oct 7, 2024	34.48	34.52	33.96	34.02	33.77	-1.79%	3,501,120
Oct 4, 2024	34.46	34.68	34.35	34.64	34.38	-0.14%	2,435,858
Oct 3, 2024	34.78	34.87	34.57	34.69	34.43	0.03%	2,389,732
Oct 2, 2024	34.55	34.77	34.44	34.68	34.42	-0.43%	1,983,871
Oct 1, 2024	34.65	35.10	34.53	34.83	34.57	0.52%	2,663,419
Sep 30, 2024	34.57	34.70	34.28	34.65	34.39	0.79%	2,720,429
Sep 27, 2024	34.33	34.51	34.15	34.38	34.12	0.76%	2,830,051
Sep 26, 2024	34.12	34.39	33.95	34.12	33.87	-0.18%	2,262,423
Sep 25, 2024	34.46	34.46	33.92	34.18	33.92	-0.20%	4,066,837
Sep 24, 2024	34.05	34.57	33.94	34.25	33.99	-0.06%	3,322,709
Sep 23, 2024	34.18	34.35	34.03	34.27	34.01	0.56%	3,316,405
Sep 20, 2024	33.88	34.14	33.73	34.08	33.83	0.74%	6,689,025
Sep 19, 2024	33.78	33.89	33.32	33.83	33.58	-0.70%	4,097,882
Sep 18, 2024	34.19	34.37	33.85	34.07	33.82	-0.32%	2,452,846
Sep 17, 2024	34.34	34.42	34.13	34.18	33.92	-0.58%	2,387,885
Sep 16, 2024	34.18	34.49	34.14	34.38	34.12	0.94%	3,613,610
Sep 13, 2024	33.72	34.14	33.66	34.06	33.81	1.28%	3,956,205
Sep 12, 2024	33.66	33.76	33.35	33.63	33.38	0.21%	4,370,830
Sep 11, 2024	33.44	33.59	33.03	33.56	33.31	0.15%	5,306,562
Sep 10, 2024	33.50	33.84	33.25	33.51	33.26	0.18%	6,661,576
Sep 9, 2024	33.22	33.53	33.19	33.45	33.20	0.75%	4,744,720
Sep 6, 2024	33.45	33.49	33.16	33.20	32.95	-0.60%	3,197,307
Sep 5, 2024	33.49	33.50	33.25	33.40	33.15	0.54%	2,650,625
Sep 4, 2024	33.31	33.56	33.08	33.22	32.97	0.09%	2,550,061
Sep 3, 2024	33.12	33.34	32.92	33.19	32.94	0.39%	2,869,910
Aug 30, 2024	32.95	33.13	32.81	33.06	32.81	0.73%	9,601,737
Aug 29, 2024	32.84	32.88	32.53	32.82	32.57	-0.12%	3,213,513
Aug 28, 2024	32.81	33.10	32.77	32.86	32.61	0.43%	5,831,435
Aug 27, 2024	32.74	32.96	32.64	32.72	32.48	-0.27%	5,433,695
Aug 26, 2024	32.74	33.01	32.69	32.81	32.57	0.58%	5,225,592
Aug 23, 2024	32.62	32.75	32.51	32.62	32.38	0.15%	3,158,252
Aug 22, 2024	32.27	32.59	32.27	32.57	32.33	0.77%	2,171,254
Aug 21, 2024	32.10	32.45	32.10	32.32	32.08	0.53%	4,591,337
Aug 20, 2024	32.09	32.26	32.02	32.15	31.91	0.06%	3,384,859
Aug 19, 2024	31.90	32.18	31.90	32.13	31.89	0.72%	2,376,795
Aug 16, 2024	31.88	32.00	31.70	31.90	31.66	0.54%	8,375,765
Aug 15, 2024	31.68	31.77	31.40	31.73	31.49	-0.35%	3,266,172
Aug 14, 2024	31.64	31.97	31.52	31.84	31.60	0.63%	2,755,716
Aug 13, 2024	31.68	31.70	31.47	31.64	31.40	0.25%	2,997,556
Aug 12, 2024	31.32	31.60	31.29	31.56	31.32	0.67%	2,800,579
Aug 9, 2024	31.07	31.40	30.66	31.35	31.12	0.97%	4,434,601
Aug 8, 2024	30.89	31.16	30.74	31.05	30.82	-0.16%	3,719,085
Aug 7, 2024	31.36	31.52	30.85	31.10	30.87	0.52%	5,596,579
Aug 6, 2024	30.60	31.32	30.55	30.94	30.71	1.21%	5,925,237
Aug 5, 2024	31.84	31.90	30.53	30.57	30.34	-3.90%	5,987,855
Aug 2, 2024	32.00	32.38	31.46	31.81	31.57	0.16%	5,209,754
Aug 1, 2024	31.42	31.82	31.15	31.76	31.52	1.63%	3,324,969
Jul 31, 2024	31.24	31.36	31.02	31.25	31.02	-0.54%	2,910,929
Jul 30, 2024	31.27	31.49	31.17	31.42	30.92	0.29%	3,809,010
Jul 29, 2024	31.44	31.46	31.01	31.33	30.83	-	3,514,411
Jul 26, 2024	31.25	31.46	31.16	31.33	30.83	0.80%	2,162,265
Jul 25, 2024	31.19	31.55	31.04	31.08	30.59	0.23%	5,480,852
Jul 24, 2024	30.86	31.12	30.61	31.01	30.52	1.47%	3,495,958
Jul 23, 2024	30.81	30.81	30.52	30.56	30.08	-0.78%	5,755,717
Jul 22, 2024	30.53	30.88	30.49	30.80	30.31	1.02%	2,322,013
Jul 19, 2024	30.71	30.71	30.22	30.49	30.01	-0.59%	2,920,438
Jul 18, 2024	30.54	31.13	30.52	30.67	30.19	-0.07%	3,257,574
Jul 17, 2024	30.12	30.88	30.06	30.69	30.20	2.20%	2,892,044
Jul 16, 2024	29.94	30.11	29.79	30.03	29.56	1.01%	3,627,984
Jul 15, 2024	29.97	30.10	29.67	29.73	29.26	-1.13%	3,056,390
Jul 12, 2024	29.87	30.24	29.76	30.07	29.59	1.25%	3,596,546
Jul 11, 2024	29.50	29.92	29.37	29.70	29.23	1.68%	3,455,522
Jul 10, 2024	29.06	29.22	28.78	29.21	28.75	1.04%	3,627,099
Jul 9, 2024	28.52	29.18	28.52	28.91	28.45	1.19%	4,870,896
Jul 8, 2024	28.64	28.74	28.42	28.57	28.12	0.11%	3,434,796
Jul 5, 2024	28.63	28.79	28.50	28.54	28.09	-0.35%	6,199,656
Jul 3, 2024	28.55	28.97	28.54	28.64	28.19	0.25%	2,031,746
Jul 2, 2024	28.74	28.74	28.54	28.57	28.12	-0.45%	2,529,557