NiSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	39.71	39.80	39.22	39.47	-	-0.35%	348,514
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
Apr 7, 2025	36.74	37.92	35.64	37.16	36.90	-0.16%	8,192,379
Apr 4, 2025	39.76	39.85	36.86	37.22	36.96	-6.36%	8,391,392
Apr 3, 2025	40.64	40.73	39.68	39.75	39.47	-2.19%	8,705,815
Apr 2, 2025	40.21	40.73	40.08	40.64	40.35	0.59%	2,585,597
Apr 1, 2025	40.00	40.45	39.80	40.40	40.11	0.77%	4,294,299
Mar 31, 2025	40.00	40.44	39.75	40.09	39.81	0.43%	5,911,923
Mar 28, 2025	40.07	40.21	39.77	39.92	39.64	0.43%	3,594,257
Mar 27, 2025	40.08	40.21	39.74	39.75	39.47	-0.58%	2,455,402
Mar 26, 2025	39.77	40.07	39.74	39.98	39.70	0.93%	4,530,887
Mar 25, 2025	39.82	39.87	39.34	39.61	39.33	-0.58%	3,254,886
Mar 24, 2025	39.52	40.06	39.32	39.84	39.56	1.55%	4,509,697
Mar 21, 2025	39.66	39.97	39.07	39.23	38.95	-0.86%	10,562,470
Mar 20, 2025	39.27	39.72	39.25	39.57	39.29	0.74%	4,651,950
Mar 19, 2025	39.01	39.52	38.91	39.28	39.00	0.87%	4,706,009
Mar 18, 2025	38.97	39.33	38.68	38.94	38.66	-1.07%	5,973,536
Mar 17, 2025	39.52	39.98	39.24	39.36	39.08	-0.30%	4,846,480
Mar 14, 2025	38.73	39.52	38.66	39.48	39.20	2.09%	4,470,195
Mar 13, 2025	39.04	39.19	38.44	38.67	38.40	-0.95%	3,742,518
Mar 12, 2025	38.94	39.32	38.81	39.04	38.76	0.57%	4,637,570
Mar 11, 2025	38.71	39.18	38.45	38.82	38.54	0.78%	5,877,338
Mar 10, 2025	38.50	38.76	38.03	38.52	38.25	0.05%	7,912,432
Mar 7, 2025	38.59	38.94	38.07	38.50	38.23	-0.23%	10,561,096
Mar 6, 2025	39.45	39.63	38.45	38.59	38.32	-2.67%	6,233,131
Mar 5, 2025	39.50	40.04	39.34	39.65	39.37	-0.30%	4,412,037
Mar 4, 2025	41.24	41.45	39.70	39.77	39.49	-3.54%	5,021,628
Mar 3, 2025	40.79	41.30	40.75	41.23	40.94	1.03%	4,614,331
Feb 28, 2025	40.41	40.88	40.04	40.81	40.52	1.80%	7,605,325