NiSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	46.64	47.14	46.55	46.90	46.90	0.51%	2,982,969
Jul 9, 2026	47.44	47.44	46.60	46.66	46.66	-0.41%	3,384,374
Jul 8, 2026	47.67	47.75	46.76	46.85	46.85	-1.35%	4,902,753
Jul 7, 2026	47.37	48.06	47.37	47.49	47.49	0.94%	3,017,011
Jul 6, 2026	47.68	47.82	47.02	47.05	47.05	-1.61%	3,933,063
Jul 2, 2026	47.34	47.82	46.98	47.82	47.82	2.03%	5,544,951
Jul 1, 2026	47.55	47.70	46.86	46.87	46.87	-1.43%	4,860,272
Jun 30, 2026	47.65	48.18	47.50	47.55	47.55	-1.25%	8,407,444
Jun 29, 2026	48.81	49.21	47.94	48.15	48.15	-1.89%	6,396,523
Jun 26, 2026	48.18	49.08	48.06	49.08	49.08	2.66%	5,881,704
Jun 25, 2026	47.99	48.38	47.53	47.81	47.81	0.38%	5,623,337
Jun 24, 2026	47.22	47.68	47.07	47.63	47.63	0.78%	4,182,631
Jun 23, 2026	47.21	47.74	46.17	47.26	47.26	-0.78%	6,081,284
Jun 22, 2026	46.94	47.90	46.59	47.63	47.63	0.78%	3,799,063
Jun 18, 2026	47.13	47.41	46.84	47.26	47.26	1.05%	5,712,018
Jun 17, 2026	47.41	47.88	46.52	46.77	46.77	-1.99%	5,408,181
Jun 16, 2026	47.64	48.08	47.44	47.72	47.72	0.53%	2,400,535
Jun 15, 2026	47.05	47.80	46.93	47.47	47.47	0.55%	3,490,328
Jun 12, 2026	46.85	47.32	46.80	47.21	47.21	1.27%	3,018,982
Jun 11, 2026	46.89	47.25	46.52	46.62	46.62	-0.02%	3,187,281
Jun 10, 2026	46.72	46.72	46.27	46.63	46.63	0.65%	3,154,845
Jun 9, 2026	46.10	46.58	45.86	46.33	46.33	1.05%	2,726,641
Jun 8, 2026	46.79	46.79	45.69	45.85	45.85	-1.63%	2,966,841
Jun 5, 2026	46.02	46.86	46.00	46.61	46.61	1.66%	2,720,256
Jun 4, 2026	45.70	45.93	45.15	45.85	45.85	0.70%	3,410,967
Jun 3, 2026	45.97	46.58	45.53	45.53	45.53	-0.72%	4,297,484
Jun 2, 2026	45.22	45.87	45.09	45.86	45.86	1.69%	2,913,372
Jun 1, 2026	45.78	45.87	45.10	45.10	45.10	-2.42%	3,375,754
May 29, 2026	46.70	46.88	46.08	46.22	46.22	-1.18%	4,366,250
May 28, 2026	47.41	47.68	46.61	46.77	46.77	-1.47%	3,266,871
May 27, 2026	47.69	47.86	47.36	47.47	47.47	-0.69%	2,386,736
May 26, 2026	48.00	48.05	47.64	47.80	47.80	-0.10%	3,165,222
May 22, 2026	47.81	47.92	47.38	47.85	47.85	0.29%	2,477,467
May 21, 2026	47.18	47.85	47.10	47.71	47.71	1.47%	4,371,052
May 20, 2026	47.84	47.90	47.02	47.02	47.02	-0.84%	5,333,585
May 19, 2026	46.46	47.69	46.20	47.42	47.42	1.87%	4,521,743
May 18, 2026	46.70	46.99	46.21	46.55	46.55	0.54%	3,670,037
May 15, 2026	47.16	47.16	46.16	46.30	46.30	-2.36%	3,908,572
May 14, 2026	46.92	47.44	46.89	47.42	47.42	0.79%	2,885,053
May 13, 2026	47.03	47.31	46.63	47.05	47.05	-0.30%	2,684,804
May 12, 2026	46.97	47.49	46.81	47.19	47.19	0.34%	4,193,310
May 11, 2026	47.07	47.47	46.88	47.03	47.03	0.66%	5,078,497
May 8, 2026	47.24	47.30	46.66	46.72	46.72	-0.64%	3,853,305
May 7, 2026	47.38	47.56	46.58	47.02	47.02	-1.03%	6,155,398
May 6, 2026	48.31	48.64	46.95	47.51	47.51	-1.41%	12,195,040
May 5, 2026	48.17	48.71	47.99	48.19	48.19	0.23%	5,278,232
May 4, 2026	47.91	48.38	47.68	48.08	48.08	-	5,654,086
May 1, 2026	48.30	48.98	48.00	48.08	48.08	-0.41%	4,686,801
Apr 30, 2026	48.15	48.92	47.29	48.28	48.28	0.83%	10,098,575
Apr 29, 2026	48.37	48.73	48.09	48.18	47.88	-0.66%	5,855,878