NiSource Inc. (NI)
NYSE: NI · Real-Time Price · USD
34.82
-0.44 (-1.25%)
Oct 25, 2024, 4:00 PM EDT - Market closed
NiSource Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 25, 2024 | 35.44 | 35.47 | 34.77 | 34.82 | 34.82 | -1.25% | 2,653,350 |
Oct 24, 2024 | 35.34 | 35.48 | 35.19 | 35.26 | 35.26 | -0.14% | 1,895,093 |
Oct 23, 2024 | 34.77 | 35.32 | 34.72 | 35.31 | 35.31 | 1.55% | 3,259,881 |
Oct 22, 2024 | 34.59 | 34.89 | 34.57 | 34.77 | 34.77 | -0.46% | 3,212,263 |
Oct 21, 2024 | 35.10 | 35.19 | 34.85 | 34.93 | 34.93 | -0.60% | 2,194,623 |
Oct 18, 2024 | 34.95 | 35.17 | 34.78 | 35.14 | 35.14 | 0.51% | 2,192,749 |
Oct 17, 2024 | 35.07 | 35.08 | 34.82 | 34.96 | 34.96 | -0.40% | 3,125,911 |
Oct 16, 2024 | 34.62 | 35.13 | 34.58 | 35.10 | 35.10 | 1.77% | 2,589,634 |
Oct 15, 2024 | 34.40 | 34.82 | 34.36 | 34.49 | 34.49 | 0.79% | 1,728,156 |
Oct 14, 2024 | 33.97 | 34.29 | 33.86 | 34.22 | 34.22 | 0.85% | 1,695,789 |
Oct 11, 2024 | 33.74 | 34.00 | 33.74 | 33.93 | 33.93 | 0.56% | 1,706,088 |
Oct 10, 2024 | 34.06 | 34.22 | 33.65 | 33.74 | 33.74 | -0.74% | 1,786,684 |
Oct 9, 2024 | 34.07 | 34.31 | 33.88 | 33.99 | 33.99 | -0.38% | 2,020,519 |
Oct 8, 2024 | 34.17 | 34.41 | 34.12 | 34.12 | 34.12 | 0.29% | 1,832,504 |
Oct 7, 2024 | 34.48 | 34.52 | 33.96 | 34.02 | 34.02 | -1.79% | 3,501,120 |
Oct 4, 2024 | 34.46 | 34.68 | 34.35 | 34.64 | 34.64 | -0.14% | 2,435,858 |
Oct 3, 2024 | 34.78 | 34.87 | 34.57 | 34.69 | 34.69 | 0.03% | 2,389,732 |
Oct 2, 2024 | 34.55 | 34.77 | 34.44 | 34.68 | 34.68 | -0.43% | 1,983,871 |
Oct 1, 2024 | 34.65 | 35.10 | 34.53 | 34.83 | 34.83 | 0.52% | 2,663,419 |
Sep 30, 2024 | 34.57 | 34.70 | 34.28 | 34.65 | 34.65 | 0.79% | 2,720,429 |
Sep 27, 2024 | 34.33 | 34.51 | 34.15 | 34.38 | 34.38 | 0.76% | 2,830,051 |
Sep 26, 2024 | 34.12 | 34.39 | 33.95 | 34.12 | 34.12 | -0.18% | 2,262,423 |
Sep 25, 2024 | 34.46 | 34.46 | 33.92 | 34.18 | 34.18 | -0.20% | 4,066,837 |
Sep 24, 2024 | 34.05 | 34.57 | 33.94 | 34.25 | 34.25 | -0.06% | 3,322,709 |
Sep 23, 2024 | 34.18 | 34.35 | 34.03 | 34.27 | 34.27 | 0.56% | 3,316,405 |
Sep 20, 2024 | 33.88 | 34.14 | 33.73 | 34.08 | 34.08 | 0.74% | 6,689,025 |
Sep 19, 2024 | 33.78 | 33.89 | 33.32 | 33.83 | 33.83 | -0.70% | 4,097,882 |
Sep 18, 2024 | 34.19 | 34.37 | 33.85 | 34.07 | 34.07 | -0.32% | 2,452,846 |
Sep 17, 2024 | 34.34 | 34.42 | 34.13 | 34.18 | 34.18 | -0.58% | 2,387,885 |
Sep 16, 2024 | 34.18 | 34.49 | 34.14 | 34.38 | 34.38 | 0.94% | 3,613,610 |
Sep 13, 2024 | 33.72 | 34.14 | 33.66 | 34.06 | 34.06 | 1.28% | 3,956,205 |
Sep 12, 2024 | 33.66 | 33.76 | 33.35 | 33.63 | 33.63 | 0.21% | 4,370,830 |
Sep 11, 2024 | 33.44 | 33.59 | 33.03 | 33.56 | 33.56 | 0.15% | 5,306,562 |
Sep 10, 2024 | 33.50 | 33.84 | 33.25 | 33.51 | 33.51 | 0.18% | 6,661,576 |
Sep 9, 2024 | 33.22 | 33.53 | 33.19 | 33.45 | 33.45 | 0.75% | 4,744,720 |
Sep 6, 2024 | 33.45 | 33.49 | 33.16 | 33.20 | 33.20 | -0.60% | 3,197,307 |
Sep 5, 2024 | 33.49 | 33.50 | 33.25 | 33.40 | 33.40 | 0.54% | 2,650,625 |
Sep 4, 2024 | 33.31 | 33.56 | 33.08 | 33.22 | 33.22 | 0.09% | 2,550,061 |
Sep 3, 2024 | 33.12 | 33.34 | 32.92 | 33.19 | 33.19 | 0.39% | 2,869,910 |
Aug 30, 2024 | 32.95 | 33.13 | 32.81 | 33.06 | 33.06 | 0.73% | 9,601,737 |
Aug 29, 2024 | 32.84 | 32.88 | 32.53 | 32.82 | 32.82 | -0.12% | 3,213,513 |
Aug 28, 2024 | 32.81 | 33.10 | 32.77 | 32.86 | 32.86 | 0.43% | 5,831,435 |
Aug 27, 2024 | 32.74 | 32.96 | 32.64 | 32.72 | 32.72 | -0.27% | 5,433,695 |
Aug 26, 2024 | 32.74 | 33.01 | 32.69 | 32.81 | 32.81 | 0.58% | 5,225,592 |
Aug 23, 2024 | 32.62 | 32.75 | 32.51 | 32.62 | 32.62 | 0.15% | 3,158,252 |
Aug 22, 2024 | 32.27 | 32.59 | 32.27 | 32.57 | 32.57 | 0.77% | 2,171,254 |
Aug 21, 2024 | 32.10 | 32.45 | 32.10 | 32.32 | 32.32 | 0.53% | 4,591,337 |
Aug 20, 2024 | 32.09 | 32.26 | 32.02 | 32.15 | 32.15 | 0.06% | 3,384,859 |
Aug 19, 2024 | 31.90 | 32.18 | 31.90 | 32.13 | 32.13 | 0.72% | 2,376,795 |
Aug 16, 2024 | 31.88 | 32.00 | 31.70 | 31.90 | 31.90 | 0.54% | 8,375,765 |
Aug 15, 2024 | 31.68 | 31.77 | 31.40 | 31.73 | 31.73 | -0.35% | 3,266,172 |
Aug 14, 2024 | 31.64 | 31.97 | 31.52 | 31.84 | 31.84 | 0.63% | 2,755,716 |
Aug 13, 2024 | 31.68 | 31.70 | 31.47 | 31.64 | 31.64 | 0.25% | 2,997,556 |
Aug 12, 2024 | 31.32 | 31.60 | 31.29 | 31.56 | 31.56 | 0.67% | 2,800,579 |
Aug 9, 2024 | 31.07 | 31.40 | 30.66 | 31.35 | 31.35 | 0.97% | 4,434,601 |
Aug 8, 2024 | 30.89 | 31.16 | 30.74 | 31.05 | 31.05 | -0.16% | 3,719,085 |
Aug 7, 2024 | 31.36 | 31.52 | 30.85 | 31.10 | 31.10 | 0.52% | 5,596,579 |
Aug 6, 2024 | 30.60 | 31.32 | 30.55 | 30.94 | 30.94 | 1.21% | 5,925,237 |
Aug 5, 2024 | 31.84 | 31.90 | 30.53 | 30.57 | 30.57 | -3.90% | 5,987,855 |
Aug 2, 2024 | 32.00 | 32.38 | 31.46 | 31.81 | 31.81 | 0.16% | 5,209,754 |
Aug 1, 2024 | 31.42 | 31.82 | 31.15 | 31.76 | 31.76 | 1.63% | 3,324,969 |
Jul 31, 2024 | 31.24 | 31.36 | 31.02 | 31.25 | 31.25 | -0.54% | 2,910,929 |
Jul 30, 2024 | 31.27 | 31.49 | 31.17 | 31.42 | 31.16 | 0.29% | 3,809,010 |
Jul 29, 2024 | 31.44 | 31.46 | 31.01 | 31.33 | 31.07 | - | 3,514,411 |
Jul 26, 2024 | 31.25 | 31.46 | 31.16 | 31.33 | 31.07 | 0.80% | 2,162,265 |
Jul 25, 2024 | 31.19 | 31.55 | 31.04 | 31.08 | 30.82 | 0.23% | 5,480,852 |
Jul 24, 2024 | 30.86 | 31.12 | 30.61 | 31.01 | 30.75 | 1.47% | 3,495,958 |
Jul 23, 2024 | 30.81 | 30.81 | 30.52 | 30.56 | 30.30 | -0.78% | 5,755,717 |
Jul 22, 2024 | 30.53 | 30.88 | 30.49 | 30.80 | 30.54 | 1.02% | 2,322,013 |
Jul 19, 2024 | 30.71 | 30.71 | 30.22 | 30.49 | 30.23 | -0.59% | 2,920,438 |
Jul 18, 2024 | 30.54 | 31.13 | 30.52 | 30.67 | 30.41 | -0.07% | 3,257,574 |
Jul 17, 2024 | 30.12 | 30.88 | 30.06 | 30.69 | 30.43 | 2.20% | 2,892,044 |
Jul 16, 2024 | 29.94 | 30.11 | 29.79 | 30.03 | 29.78 | 1.01% | 3,627,984 |
Jul 15, 2024 | 29.97 | 30.10 | 29.67 | 29.73 | 29.48 | -1.13% | 3,056,390 |
Jul 12, 2024 | 29.87 | 30.24 | 29.76 | 30.07 | 29.82 | 1.25% | 3,596,546 |
Jul 11, 2024 | 29.50 | 29.92 | 29.37 | 29.70 | 29.45 | 1.68% | 3,455,522 |
Jul 10, 2024 | 29.06 | 29.22 | 28.78 | 29.21 | 28.96 | 1.04% | 3,627,099 |
Jul 9, 2024 | 28.52 | 29.18 | 28.52 | 28.91 | 28.67 | 1.19% | 4,870,896 |
Jul 8, 2024 | 28.64 | 28.74 | 28.42 | 28.57 | 28.33 | 0.11% | 3,434,796 |
Jul 5, 2024 | 28.63 | 28.79 | 28.50 | 28.54 | 28.30 | -0.35% | 6,199,656 |
Jul 3, 2024 | 28.55 | 28.97 | 28.54 | 28.64 | 28.40 | 0.25% | 2,031,746 |
Jul 2, 2024 | 28.74 | 28.74 | 28.54 | 28.57 | 28.33 | -0.45% | 2,529,557 |
Jul 1, 2024 | 28.92 | 29.03 | 28.64 | 28.70 | 28.46 | -0.38% | 4,268,633 |
Jun 28, 2024 | 29.05 | 29.10 | 28.58 | 28.81 | 28.57 | -0.66% | 5,331,896 |
Jun 27, 2024 | 29.08 | 29.17 | 28.97 | 29.00 | 28.76 | -0.07% | 5,492,076 |
Jun 26, 2024 | 28.67 | 29.05 | 28.52 | 29.02 | 28.78 | 0.66% | 4,590,232 |
Jun 25, 2024 | 28.83 | 28.88 | 28.50 | 28.83 | 28.59 | -0.17% | 4,371,706 |
Jun 24, 2024 | 28.29 | 28.97 | 28.29 | 28.88 | 28.64 | 1.98% | 2,998,354 |
Jun 21, 2024 | 28.31 | 28.53 | 28.27 | 28.32 | 28.08 | -0.07% | 13,442,106 |
Jun 20, 2024 | 28.15 | 28.55 | 28.08 | 28.34 | 28.10 | 0.96% | 3,610,538 |
Jun 18, 2024 | 27.91 | 28.17 | 27.83 | 28.07 | 27.83 | 0.25% | 4,220,359 |
Jun 17, 2024 | 28.00 | 28.20 | 27.86 | 28.00 | 27.77 | -0.60% | 2,914,515 |
Jun 14, 2024 | 28.15 | 28.29 | 28.02 | 28.17 | 27.93 | -0.42% | 1,806,798 |
Jun 13, 2024 | 28.12 | 28.31 | 27.92 | 28.29 | 28.05 | 0.43% | 3,970,084 |
Jun 12, 2024 | 28.74 | 28.74 | 28.06 | 28.17 | 27.93 | -0.53% | 4,830,466 |
Jun 11, 2024 | 28.21 | 28.42 | 28.06 | 28.32 | 28.08 | -0.39% | 4,177,849 |
Jun 10, 2024 | 28.25 | 28.52 | 28.11 | 28.43 | 28.19 | 0.53% | 3,314,370 |
Jun 7, 2024 | 28.25 | 28.47 | 28.14 | 28.28 | 28.04 | -0.91% | 3,730,144 |
Jun 6, 2024 | 28.59 | 28.82 | 28.46 | 28.54 | 28.30 | -0.66% | 3,112,709 |
Jun 5, 2024 | 29.03 | 29.09 | 28.71 | 28.73 | 28.49 | -1.31% | 3,010,806 |