NiSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	45.37	46.41	45.14	45.97	45.97	1.17%	4,288,607
Mar 26, 2026	45.46	45.85	45.36	45.44	45.44	-0.53%	2,702,237
Mar 25, 2026	46.06	46.21	45.51	45.68	45.68	-	2,170,611
Mar 24, 2026	45.16	46.09	45.12	45.68	45.68	0.46%	3,584,187
Mar 23, 2026	46.15	46.15	45.35	45.47	45.47	1.00%	2,427,544
Mar 20, 2026	46.67	46.83	44.67	45.02	45.02	-3.58%	5,845,676
Mar 19, 2026	46.42	46.93	46.23	46.69	46.69	0.15%	2,383,018
Mar 18, 2026	47.10	47.10	46.47	46.62	46.62	-1.35%	2,691,364
Mar 17, 2026	47.74	47.76	47.25	47.26	47.26	-0.44%	2,228,737
Mar 16, 2026	47.88	47.96	47.40	47.47	47.47	0.17%	2,195,624
Mar 13, 2026	47.26	47.70	47.18	47.39	47.39	1.50%	3,390,429
Mar 12, 2026	46.22	47.16	45.97	46.69	46.69	0.93%	3,344,367
Mar 11, 2026	46.40	46.71	46.18	46.26	46.26	-0.67%	2,553,674
Mar 10, 2026	46.90	47.18	46.47	46.57	46.57	-0.98%	3,746,536
Mar 9, 2026	46.22	47.20	45.88	47.03	47.03	1.23%	5,036,237
Mar 6, 2026	46.66	46.86	46.02	46.46	46.46	-1.23%	4,086,292
Mar 5, 2026	47.21	47.47	46.53	47.04	47.04	-1.09%	3,356,502
Mar 4, 2026	46.69	47.67	46.56	47.56	47.56	1.75%	4,455,647
Mar 3, 2026	46.47	47.04	45.63	46.74	46.74	-0.66%	3,908,827
Mar 2, 2026	47.00	47.62	46.61	47.05	47.05	-0.53%	4,584,284
Feb 27, 2026	46.71	47.35	46.59	47.30	47.30	1.28%	4,273,593
Feb 26, 2026	46.57	46.91	46.49	46.70	46.70	0.37%	4,998,745
Feb 25, 2026	46.46	46.77	45.68	46.53	46.53	0.24%	5,729,948
Feb 24, 2026	46.10	46.70	45.70	46.42	46.42	0.48%	4,393,737
Feb 23, 2026	46.58	46.94	46.06	46.20	46.20	-0.37%	2,793,314
Feb 20, 2026	46.03	46.38	45.54	46.37	46.37	1.20%	2,860,808
Feb 19, 2026	45.30	45.86	45.30	45.82	45.82	1.15%	2,871,785
Feb 18, 2026	46.63	46.68	45.23	45.30	45.30	-3.02%	3,831,061
Feb 17, 2026	46.78	47.05	46.55	46.71	46.71	0.75%	4,248,121
Feb 13, 2026	45.09	46.40	44.91	46.36	46.36	2.61%	6,189,493
Feb 12, 2026	45.12	45.76	44.61	45.18	45.18	1.16%	6,322,498
Feb 11, 2026	45.22	45.62	44.63	44.66	44.66	-0.16%	6,876,556
Feb 10, 2026	44.60	45.00	44.29	44.73	44.73	0.63%	6,150,860
Feb 9, 2026	44.04	44.50	43.68	44.45	44.45	0.79%	4,882,980
Feb 6, 2026	44.35	44.53	43.41	44.10	44.10	0.39%	3,742,086
Feb 5, 2026	44.06	44.34	43.66	43.93	43.93	-0.23%	3,327,484
Feb 4, 2026	44.22	44.50	43.86	44.03	44.03	0.16%	7,895,478
Feb 3, 2026	43.77	44.39	43.75	43.96	43.96	-0.16%	5,992,346
Feb 2, 2026	44.42	44.79	43.93	44.03	43.73	-0.59%	4,695,707
Jan 30, 2026	44.57	44.68	43.81	44.29	43.99	-0.81%	4,945,136
Jan 29, 2026	44.67	44.95	44.16	44.65	44.35	0.72%	4,388,665
Jan 28, 2026	44.43	44.67	44.22	44.33	44.03	-0.14%	4,950,076
Jan 27, 2026	43.94	44.59	43.75	44.39	44.09	1.09%	3,481,508
Jan 26, 2026	43.64	44.08	43.58	43.91	43.61	1.15%	2,934,306
Jan 23, 2026	43.53	43.60	42.91	43.41	43.11	-0.25%	2,633,020
Jan 22, 2026	43.91	44.03	43.27	43.52	43.22	-0.62%	3,740,834
Jan 21, 2026	43.78	43.90	43.09	43.79	43.49	0.90%	6,957,595
Jan 20, 2026	43.93	44.10	43.32	43.40	43.10	-1.21%	6,221,552
Jan 16, 2026	43.27	44.12	43.25	43.93	43.63	0.92%	4,455,925
Jan 15, 2026	43.49	43.74	43.27	43.53	43.23	0.51%	4,084,794