NiSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	48.17	48.46	47.64	47.78	47.78	-1.10%	4,385,877
Apr 17, 2026	48.57	48.83	47.82	48.31	48.31	1.24%	9,694,808
Apr 16, 2026	47.29	47.79	46.99	47.72	47.72	0.74%	4,029,913
Apr 15, 2026	47.04	47.63	46.75	47.37	47.37	0.32%	5,035,804
Apr 14, 2026	47.11	47.37	46.70	47.22	47.22	0.06%	4,517,388
Apr 13, 2026	47.95	48.02	46.90	47.19	47.19	-1.79%	2,964,996
Apr 10, 2026	48.37	48.63	47.89	48.05	48.05	-0.87%	3,146,885
Apr 9, 2026	48.07	48.76	48.05	48.47	48.47	0.77%	3,704,117
Apr 8, 2026	47.57	48.14	47.31	48.10	48.10	0.94%	3,240,855
Apr 7, 2026	47.10	47.79	46.96	47.65	47.65	1.08%	3,546,355
Apr 6, 2026	47.25	47.52	47.08	47.14	47.14	-0.74%	2,016,455
Apr 2, 2026	46.91	47.52	46.72	47.49	47.49	1.26%	1,982,594
Apr 1, 2026	46.58	47.25	46.43	46.90	46.90	0.51%	2,322,569
Mar 31, 2026	46.64	46.97	46.16	46.66	46.66	0.34%	4,802,690
Mar 30, 2026	46.84	46.89	46.24	46.50	46.50	1.15%	2,925,431
Mar 27, 2026	45.37	46.41	45.14	45.97	45.97	1.17%	4,288,710
Mar 26, 2026	45.46	45.85	45.36	45.44	45.44	-0.53%	2,711,270
Mar 25, 2026	46.06	46.21	45.51	45.68	45.68	-	2,171,142
Mar 24, 2026	45.16	46.09	45.12	45.68	45.68	0.46%	3,603,524
Mar 23, 2026	46.15	46.15	45.35	45.47	45.47	1.00%	2,447,992
Mar 20, 2026	46.67	46.83	44.67	45.02	45.02	-3.58%	5,940,773
Mar 19, 2026	46.42	46.93	46.23	46.69	46.69	0.15%	2,445,031
Mar 18, 2026	47.10	47.10	46.47	46.62	46.62	-1.35%	2,691,693
Mar 17, 2026	47.74	47.76	47.25	47.26	47.26	-0.44%	2,228,798
Mar 16, 2026	47.88	47.96	47.40	47.47	47.47	0.17%	2,197,717
Mar 13, 2026	47.26	47.70	47.18	47.39	47.39	1.50%	3,458,870
Mar 12, 2026	46.22	47.16	45.97	46.69	46.69	0.93%	3,606,419
Mar 11, 2026	46.40	46.71	46.18	46.26	46.26	-0.67%	2,820,588
Mar 10, 2026	46.90	47.18	46.47	46.57	46.57	-0.98%	3,800,366
Mar 9, 2026	46.22	47.20	45.88	47.03	47.03	1.23%	5,037,100
Mar 6, 2026	46.66	46.86	46.02	46.46	46.46	-1.23%	4,086,293
Mar 5, 2026	47.21	47.47	46.53	47.04	47.04	-1.09%	3,356,750
Mar 4, 2026	46.69	47.67	46.56	47.56	47.56	1.75%	4,458,943
Mar 3, 2026	46.47	47.04	45.63	46.74	46.74	-0.66%	3,910,902
Mar 2, 2026	47.00	47.62	46.61	47.05	47.05	-0.53%	4,586,628
Feb 27, 2026	46.71	47.35	46.59	47.30	47.30	1.28%	4,282,121
Feb 26, 2026	46.57	46.91	46.49	46.70	46.70	0.37%	4,999,164
Feb 25, 2026	46.46	46.77	45.68	46.53	46.53	0.24%	5,730,801
Feb 24, 2026	46.10	46.70	45.70	46.42	46.42	0.48%	5,336,804
Feb 23, 2026	46.58	46.94	46.06	46.20	46.20	-0.37%	2,794,123
Feb 20, 2026	46.03	46.38	45.54	46.37	46.37	1.20%	2,862,999
Feb 19, 2026	45.30	45.86	45.30	45.82	45.82	1.15%	2,873,082
Feb 18, 2026	46.63	46.68	45.23	45.30	45.30	-3.02%	3,847,767
Feb 17, 2026	46.78	47.05	46.55	46.71	46.71	0.75%	4,248,746
Feb 13, 2026	45.09	46.40	44.91	46.36	46.36	2.61%	6,190,696
Feb 12, 2026	45.12	45.76	44.61	45.18	45.18	1.16%	6,322,884
Feb 11, 2026	45.22	45.62	44.63	44.66	44.66	-0.16%	6,876,766
Feb 10, 2026	44.60	45.00	44.29	44.73	44.73	0.63%	6,151,148
Feb 9, 2026	44.04	44.50	43.68	44.45	44.45	0.79%	4,887,799
Feb 6, 2026	44.35	44.53	43.41	44.10	44.10	0.39%	3,742,837