NiSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	42.21	42.28	41.61	42.11	42.11	-0.05%	7,041,982
Oct 30, 2025	42.43	42.70	41.66	42.13	41.85	-0.78%	8,511,027
Oct 29, 2025	44.50	44.88	42.07	42.46	42.18	-2.14%	10,825,747
Oct 28, 2025	44.00	44.03	43.14	43.39	43.10	-0.78%	5,155,650
Oct 27, 2025	43.62	43.76	43.17	43.73	43.44	0.23%	2,931,467
Oct 24, 2025	44.06	44.16	43.49	43.63	43.34	-0.55%	2,718,061
Oct 23, 2025	44.37	44.45	43.35	43.87	43.58	-0.59%	5,265,388
Oct 22, 2025	43.97	44.27	43.65	44.13	43.84	0.96%	5,448,206
Oct 21, 2025	43.95	44.12	43.44	43.71	43.42	-0.32%	4,002,868
Oct 20, 2025	43.99	44.05	43.57	43.85	43.56	1.39%	3,402,628
Oct 17, 2025	43.27	43.45	42.95	43.25	42.96	0.07%	2,113,143
Oct 16, 2025	43.66	44.05	43.05	43.22	42.94	-0.76%	4,101,886
Oct 15, 2025	43.01	43.61	42.75	43.55	43.26	1.44%	3,402,257
Oct 14, 2025	42.67	43.23	42.62	42.93	42.65	0.47%	3,922,973
Oct 13, 2025	43.00	43.43	42.68	42.73	42.45	-0.30%	3,552,743
Oct 10, 2025	43.09	43.51	42.83	42.86	42.58	-0.19%	3,125,673
Oct 9, 2025	44.11	44.23	42.91	42.94	42.66	-2.19%	4,575,043
Oct 8, 2025	43.83	43.93	43.31	43.90	43.61	0.71%	2,813,895
Oct 7, 2025	44.13	44.29	43.45	43.59	43.30	-1.31%	5,162,545
Oct 6, 2025	43.96	44.52	43.78	44.17	43.88	0.78%	4,278,016
Oct 3, 2025	43.06	44.18	43.00	43.83	43.54	1.69%	4,196,386
Oct 2, 2025	42.96	43.14	42.60	43.10	42.82	0.07%	3,344,506
Oct 1, 2025	43.24	43.71	43.04	43.07	42.79	-0.53%	3,361,211
Sep 30, 2025	43.29	43.50	42.97	43.30	43.01	0.21%	3,803,323
Sep 29, 2025	42.63	43.27	42.44	43.21	42.93	1.50%	4,978,071
Sep 26, 2025	42.10	42.58	41.87	42.57	42.29	1.79%	4,257,037
Sep 25, 2025	42.40	42.54	41.73	41.82	41.54	-1.32%	4,781,907
Sep 24, 2025	41.65	42.50	41.58	42.38	42.10	1.95%	6,496,007
Sep 23, 2025	41.15	41.67	41.08	41.57	41.30	0.65%	5,469,627
Sep 22, 2025	40.58	41.74	40.52	41.30	41.03	2.43%	8,966,192
Sep 19, 2025	40.25	40.57	40.10	40.32	40.05	0.40%	5,497,375
Sep 18, 2025	39.50	40.31	39.33	40.16	39.90	1.39%	6,090,767
Sep 17, 2025	39.58	40.08	39.44	39.61	39.35	0.61%	4,378,217
Sep 16, 2025	40.41	40.56	39.30	39.37	39.11	-2.89%	5,385,431
Sep 15, 2025	41.04	41.14	40.54	40.54	40.27	-1.15%	4,361,245
Sep 12, 2025	40.83	41.20	40.75	41.01	40.74	-0.29%	2,379,918
Sep 11, 2025	40.72	41.20	40.45	41.13	40.86	0.98%	4,422,746
Sep 10, 2025	40.56	40.83	40.38	40.73	40.46	0.59%	2,721,967
Sep 9, 2025	40.24	40.67	39.99	40.49	40.22	0.65%	2,642,939
Sep 8, 2025	40.33	40.52	40.02	40.23	39.96	-0.25%	4,587,720
Sep 5, 2025	39.48	40.59	39.40	40.33	40.06	1.26%	10,085,283
Sep 4, 2025	41.91	41.91	38.45	39.83	39.57	-4.71%	15,860,542
Sep 3, 2025	41.91	42.23	41.62	41.80	41.52	-0.74%	2,807,050
Sep 2, 2025	42.02	42.39	41.63	42.11	41.83	-0.38%	2,362,144
Aug 29, 2025	42.21	42.36	42.08	42.27	41.99	0.31%	1,756,597
Aug 28, 2025	42.33	42.44	42.08	42.14	41.86	-0.71%	2,184,910
Aug 27, 2025	42.28	42.63	42.26	42.44	42.16	0.14%	2,491,928
Aug 26, 2025	42.70	42.70	42.10	42.38	42.10	-0.68%	4,133,758
Aug 25, 2025	42.63	43.00	42.52	42.67	42.39	-0.63%	3,016,705
Aug 22, 2025	42.46	42.97	42.33	42.94	42.66	1.54%	3,793,711