NiSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	43.09	43.51	42.83	42.86	42.86	-0.19%	3,108,099
Oct 9, 2025	44.11	44.23	42.91	42.94	42.94	-2.19%	4,575,043
Oct 8, 2025	43.83	43.93	43.31	43.90	43.90	0.71%	2,813,895
Oct 7, 2025	44.13	44.29	43.45	43.59	43.59	-1.31%	5,162,545
Oct 6, 2025	43.96	44.52	43.78	44.17	44.17	0.78%	4,278,016
Oct 3, 2025	43.06	44.18	43.00	43.83	43.83	1.69%	4,196,386
Oct 2, 2025	42.96	43.14	42.60	43.10	43.10	0.07%	3,344,506
Oct 1, 2025	43.24	43.71	43.04	43.07	43.07	-0.53%	3,361,211
Sep 30, 2025	43.29	43.50	42.97	43.30	43.30	0.21%	3,803,323
Sep 29, 2025	42.63	43.27	42.44	43.21	43.21	1.50%	4,978,071
Sep 26, 2025	42.10	42.58	41.87	42.57	42.57	1.79%	4,257,037
Sep 25, 2025	42.40	42.54	41.73	41.82	41.82	-1.32%	4,781,907
Sep 24, 2025	41.65	42.50	41.58	42.38	42.38	1.95%	6,496,007
Sep 23, 2025	41.15	41.67	41.08	41.57	41.57	0.65%	5,469,627
Sep 22, 2025	40.58	41.74	40.52	41.30	41.30	2.43%	8,966,192
Sep 19, 2025	40.25	40.57	40.10	40.32	40.32	0.40%	5,497,375
Sep 18, 2025	39.50	40.31	39.33	40.16	40.16	1.39%	6,090,767
Sep 17, 2025	39.58	40.08	39.44	39.61	39.61	0.61%	4,378,217
Sep 16, 2025	40.41	40.56	39.30	39.37	39.37	-2.89%	5,385,431
Sep 15, 2025	41.04	41.14	40.54	40.54	40.54	-1.15%	4,361,245
Sep 12, 2025	40.83	41.20	40.75	41.01	41.01	-0.29%	2,379,918
Sep 11, 2025	40.72	41.20	40.45	41.13	41.13	0.98%	4,422,746
Sep 10, 2025	40.56	40.83	40.38	40.73	40.73	0.59%	2,721,967
Sep 9, 2025	40.24	40.67	39.99	40.49	40.49	0.65%	2,642,939
Sep 8, 2025	40.33	40.52	40.02	40.23	40.23	-0.25%	4,587,720
Sep 5, 2025	39.48	40.59	39.40	40.33	40.33	1.26%	10,085,283
Sep 4, 2025	41.91	41.91	38.45	39.83	39.83	-4.71%	15,860,542
Sep 3, 2025	41.91	42.23	41.62	41.80	41.80	-0.74%	2,807,050
Sep 2, 2025	42.02	42.39	41.63	42.11	42.11	-0.38%	2,362,144
Aug 29, 2025	42.21	42.36	42.08	42.27	42.27	0.31%	1,756,597
Aug 28, 2025	42.33	42.44	42.08	42.14	42.14	-0.71%	2,184,910
Aug 27, 2025	42.28	42.63	42.26	42.44	42.44	0.14%	2,491,928
Aug 26, 2025	42.70	42.70	42.10	42.38	42.38	-0.68%	4,133,758
Aug 25, 2025	42.63	43.00	42.52	42.67	42.67	-0.63%	3,016,705
Aug 22, 2025	42.46	42.97	42.33	42.94	42.94	1.54%	3,793,711
Aug 21, 2025	42.53	42.69	42.23	42.29	42.29	-0.59%	2,614,592
Aug 20, 2025	42.50	42.81	42.30	42.54	42.54	0.61%	2,644,735
Aug 19, 2025	41.72	42.36	41.72	42.28	42.28	1.37%	2,576,506
Aug 18, 2025	41.88	42.10	41.62	41.71	41.71	-0.57%	2,796,496
Aug 15, 2025	42.56	42.66	41.80	41.95	41.95	-1.41%	3,727,167
Aug 14, 2025	42.71	42.83	42.42	42.55	42.55	-0.30%	4,033,726
Aug 13, 2025	42.52	42.69	42.29	42.68	42.68	0.76%	3,331,202
Aug 12, 2025	42.20	42.40	41.61	42.36	42.36	0.50%	3,799,261
Aug 11, 2025	42.34	42.53	42.10	42.15	42.15	-0.31%	3,323,351
Aug 8, 2025	42.50	42.66	41.91	42.28	42.28	-0.21%	3,851,052
Aug 7, 2025	41.59	42.37	41.31	42.37	42.37	1.27%	5,635,481
Aug 6, 2025	43.08	43.12	41.76	41.84	41.84	-2.47%	7,779,963
Aug 5, 2025	43.33	43.47	42.76	42.90	42.90	-0.99%	6,429,476
Aug 4, 2025	42.75	43.51	42.74	43.33	43.33	1.74%	5,148,905
Aug 1, 2025	42.45	42.85	42.12	42.59	42.59	0.33%	3,261,810