NiSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	42.45	42.85	42.12	42.59	42.59	0.33%	3,261,810
Jul 31, 2025	41.96	42.54	41.85	42.45	42.45	-0.05%	2,829,784
Jul 30, 2025	42.22	42.90	42.22	42.47	42.19	0.69%	4,512,185
Jul 29, 2025	41.55	42.21	41.34	42.18	41.90	2.20%	4,437,639
Jul 28, 2025	42.09	42.17	41.21	41.27	41.00	-2.16%	4,013,433
Jul 25, 2025	41.97	42.26	41.89	42.18	41.90	0.67%	2,935,777
Jul 24, 2025	41.89	42.00	41.59	41.90	41.63	0.50%	3,957,004
Jul 23, 2025	42.15	42.23	41.41	41.69	41.42	-0.95%	3,118,794
Jul 22, 2025	41.88	42.11	41.66	42.09	41.81	0.89%	4,397,745
Jul 21, 2025	40.89	41.89	40.87	41.72	41.45	2.00%	6,664,404
Jul 18, 2025	40.28	40.99	40.28	40.90	40.63	1.69%	3,870,308
Jul 17, 2025	39.84	40.47	39.84	40.22	39.96	0.20%	4,516,589
Jul 16, 2025	39.76	40.25	39.67	40.14	39.88	0.68%	5,102,847
Jul 15, 2025	39.83	40.15	39.73	39.87	39.61	-0.20%	3,917,334
Jul 14, 2025	39.66	40.35	39.51	39.95	39.69	0.96%	2,800,157
Jul 11, 2025	39.35	39.72	39.10	39.57	39.31	-0.08%	4,008,410
Jul 10, 2025	39.14	39.64	39.03	39.60	39.34	0.66%	4,473,576
Jul 9, 2025	39.16	39.43	38.79	39.34	39.08	0.87%	3,420,846
Jul 8, 2025	39.29	39.39	38.58	39.00	38.74	-1.59%	5,455,590
Jul 7, 2025	39.57	39.73	39.35	39.63	39.37	0.18%	3,148,410
Jul 3, 2025	39.37	39.72	39.23	39.56	39.30	0.38%	2,207,733
Jul 2, 2025	39.81	39.98	38.94	39.41	39.15	-1.62%	3,879,194
Jul 1, 2025	40.25	40.51	39.99	40.06	39.80	-0.69%	5,694,452
Jun 30, 2025	39.89	40.36	39.78	40.34	40.08	0.93%	4,005,475
Jun 27, 2025	39.63	40.25	39.54	39.97	39.71	0.91%	7,013,702
Jun 26, 2025	39.72	39.87	39.40	39.61	39.35	-0.30%	4,714,806
Jun 25, 2025	40.39	40.43	39.64	39.73	39.47	-1.95%	3,858,916
Jun 24, 2025	40.51	40.79	40.37	40.52	40.25	0.02%	4,266,804
Jun 23, 2025	39.80	40.55	39.66	40.51	40.25	2.51%	5,542,803
Jun 20, 2025	39.25	39.76	39.17	39.52	39.26	0.61%	6,150,667
Jun 18, 2025	39.28	39.64	39.13	39.28	39.02	-	4,725,887
Jun 17, 2025	39.36	39.40	38.96	39.28	39.02	-0.20%	4,397,642
Jun 16, 2025	39.73	40.01	39.18	39.36	39.10	-0.40%	3,758,632
Jun 13, 2025	39.88	40.00	39.43	39.52	39.26	-0.98%	3,638,532
Jun 12, 2025	39.46	39.91	39.29	39.91	39.65	1.14%	3,664,219
Jun 11, 2025	39.71	39.92	39.36	39.46	39.20	-0.33%	4,027,565
Jun 10, 2025	39.33	39.63	39.26	39.59	39.33	0.61%	4,163,201
Jun 9, 2025	39.18	39.59	38.97	39.35	39.09	0.18%	4,459,459
Jun 6, 2025	39.10	39.36	38.82	39.28	39.02	0.74%	4,829,026
Jun 5, 2025	39.00	39.13	38.78	38.99	38.74	-0.23%	3,174,058
Jun 4, 2025	39.38	39.60	39.00	39.08	38.82	-0.89%	3,048,565
Jun 3, 2025	39.70	39.91	39.02	39.43	39.17	-0.40%	3,779,348
Jun 2, 2025	39.27	39.60	39.15	39.59	39.33	0.13%	3,127,770
May 30, 2025	38.92	39.61	38.72	39.54	39.28	1.41%	6,150,858
May 29, 2025	38.63	39.03	38.48	38.99	38.74	0.62%	2,717,498
May 28, 2025	39.19	39.28	38.66	38.75	38.50	-1.35%	2,465,213
May 27, 2025	39.42	39.44	39.15	39.28	39.02	0.67%	2,548,516
May 23, 2025	38.74	39.10	38.36	39.02	38.76	1.35%	3,073,900
May 22, 2025	38.72	38.72	38.13	38.50	38.25	-0.90%	4,136,277
May 21, 2025	39.45	39.53	38.79	38.85	38.60	-1.67%	3,924,586