NiSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	38.59	38.94	38.07	38.50	38.50	-0.23%	9,941,903
Mar 6, 2025	39.45	39.63	38.45	38.59	38.59	-2.67%	6,233,131
Mar 5, 2025	39.50	40.04	39.34	39.65	39.65	-0.30%	4,412,037
Mar 4, 2025	41.24	41.45	39.70	39.77	39.77	-3.54%	5,021,628
Mar 3, 2025	40.79	41.30	40.75	41.23	41.23	1.03%	4,614,331
Feb 28, 2025	40.41	40.88	40.04	40.81	40.81	1.80%	7,605,325
Feb 27, 2025	39.99	40.41	39.94	40.09	40.09	0.25%	6,053,089
Feb 26, 2025	39.70	40.28	39.70	39.99	39.99	0.38%	3,134,197
Feb 25, 2025	39.94	40.14	39.60	39.84	39.84	-0.23%	3,939,799
Feb 24, 2025	40.11	40.29	39.83	39.93	39.93	-0.35%	4,370,234
Feb 21, 2025	39.79	40.23	39.69	40.07	40.07	0.23%	5,460,147
Feb 20, 2025	39.96	40.10	39.66	39.98	39.98	-0.30%	3,155,783
Feb 19, 2025	39.76	40.15	39.67	40.10	40.10	0.60%	3,847,842
Feb 18, 2025	39.72	39.94	39.44	39.86	39.86	0.45%	3,815,411
Feb 14, 2025	39.63	39.99	39.54	39.68	39.68	0.20%	5,293,854
Feb 13, 2025	39.00	39.89	38.85	39.60	39.60	2.06%	6,651,230
Feb 12, 2025	37.97	38.99	37.57	38.80	38.80	0.96%	7,425,627
Feb 11, 2025	38.05	38.46	37.76	38.43	38.43	0.84%	3,929,405
Feb 10, 2025	37.84	38.21	37.56	38.11	38.11	0.47%	2,757,980
Feb 7, 2025	38.11	38.50	37.87	37.93	37.93	-0.68%	3,051,429
Feb 6, 2025	38.18	38.26	37.88	38.19	38.19	0.21%	2,259,753
Feb 5, 2025	37.84	38.27	37.66	38.11	38.11	1.93%	2,617,725
Feb 4, 2025	37.38	37.61	36.96	37.39	37.39	-0.51%	2,812,924
Feb 3, 2025	36.70	37.73	36.55	37.58	37.58	0.75%	3,327,613
Jan 31, 2025	37.66	37.75	37.28	37.30	37.02	-1.11%	4,410,222
Jan 30, 2025	37.07	37.77	36.98	37.72	37.44	2.95%	3,791,700
Jan 29, 2025	36.48	36.95	36.45	36.64	36.37	0.60%	3,791,681
Jan 28, 2025	36.69	36.92	35.92	36.42	36.15	0.11%	5,711,843
Jan 27, 2025	37.91	38.00	35.99	36.38	36.11	-3.65%	8,554,252
Jan 24, 2025	37.44	37.91	37.39	37.76	37.48	0.43%	4,017,369
Jan 23, 2025	37.80	37.85	37.49	37.60	37.32	-0.48%	3,043,104
Jan 22, 2025	38.49	38.59	37.71	37.78	37.50	-2.02%	4,078,675
Jan 21, 2025	38.48	38.83	38.40	38.56	38.28	1.18%	3,267,790
Jan 17, 2025	37.98	38.30	37.84	38.11	37.83	0.21%	3,496,875
Jan 16, 2025	36.88	38.12	36.77	38.03	37.75	3.03%	3,377,547
Jan 15, 2025	37.33	37.33	36.75	36.91	36.64	0.49%	2,426,894
Jan 14, 2025	36.38	36.95	36.28	36.73	36.46	1.07%	2,054,244
Jan 13, 2025	35.90	36.45	35.84	36.34	36.07	0.86%	3,594,216
Jan 10, 2025	36.24	36.55	36.00	36.03	35.76	-1.15%	3,780,997
Jan 8, 2025	35.72	36.46	35.59	36.45	36.18	1.90%	2,846,355
Jan 7, 2025	35.66	35.94	35.61	35.77	35.51	0.56%	2,764,880
Jan 6, 2025	36.35	36.44	35.51	35.57	35.31	-2.25%	3,428,834
Jan 3, 2025	36.40	36.69	36.18	36.39	36.12	0.08%	2,651,849
Jan 2, 2025	36.99	37.13	36.27	36.36	36.09	-1.09%	5,607,321
Dec 31, 2024	36.75	36.98	36.56	36.76	36.49	0.16%	1,947,640
Dec 30, 2024	36.56	36.79	36.34	36.70	36.43	-0.16%	2,060,984
Dec 27, 2024	36.56	36.95	36.50	36.76	36.49	-0.24%	1,929,305
Dec 26, 2024	36.65	36.89	36.60	36.85	36.58	-0.03%	1,236,898
Dec 24, 2024	36.37	36.86	36.31	36.86	36.59	1.15%	1,038,488
Dec 23, 2024	36.02	36.48	35.83	36.44	36.17	0.75%	2,261,801