NiSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	46.47	46.73	45.63	46.38	-	-1.42%	1,794,971
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
Jan 14, 2026	42.56	43.35	42.35	43.31	43.01	2.03%	3,098,173
Jan 13, 2026	42.30	43.04	42.10	42.45	42.16	0.14%	4,210,607
Jan 12, 2026	41.84	42.45	41.79	42.39	42.10	0.86%	3,789,984
Jan 9, 2026	41.92	42.44	41.69	42.03	41.74	1.16%	2,500,052
Jan 8, 2026	41.59	42.04	41.44	41.55	41.27	0.02%	2,398,807
Jan 7, 2026	42.16	42.28	41.31	41.54	41.26	-0.81%	2,433,447
Jan 6, 2026	41.69	41.90	41.49	41.88	41.59	0.75%	2,863,711
Jan 5, 2026	42.05	42.05	40.83	41.57	41.29	-1.40%	3,635,890
Jan 2, 2026	41.76	42.36	41.48	42.16	41.87	0.96%	2,983,610
Dec 31, 2025	42.05	42.08	41.62	41.76	41.48	-0.69%	2,204,320
Dec 30, 2025	41.97	42.20	41.77	42.05	41.76	0.29%	2,577,603
Dec 29, 2025	41.75	42.12	41.75	41.93	41.64	0.50%	2,260,911
Dec 26, 2025	41.87	41.91	41.61	41.72	41.44	-0.38%	1,269,451
Dec 24, 2025	41.62	41.92	41.48	41.88	41.59	0.67%	1,251,286
Dec 23, 2025	41.54	41.80	41.35	41.60	41.32	0.36%	3,271,418
Dec 22, 2025	40.89	41.50	40.75	41.45	41.17	1.17%	2,872,586
Dec 19, 2025	41.51	41.59	40.96	40.97	40.69	-1.30%	6,079,044
Dec 18, 2025	41.41	41.86	41.41	41.51	41.23	0.63%	4,575,585