NiSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	47.07	47.35	46.88	47.13	-	0.88%	764,570
May 8, 2026	47.24	47.30	46.66	46.72	46.72	-0.64%	3,590,427
May 7, 2026	47.38	47.56	46.58	47.02	47.02	-1.03%	5,496,833
May 6, 2026	48.31	48.64	46.95	47.51	47.51	-1.41%	12,187,121
May 5, 2026	48.17	48.71	47.99	48.19	48.19	0.23%	5,180,118
May 4, 2026	47.91	48.38	47.68	48.08	48.08	-	5,573,005
May 1, 2026	48.30	48.98	48.00	48.08	48.08	-0.41%	4,678,069
Apr 30, 2026	48.15	48.92	47.29	48.28	48.28	0.21%	9,589,755
Apr 29, 2026	48.37	48.73	48.09	48.18	47.88	-0.66%	5,623,621
Apr 28, 2026	48.54	48.67	48.16	48.50	48.20	0.58%	8,554,484
Apr 27, 2026	48.10	48.60	48.09	48.22	47.92	0.48%	6,147,978
Apr 24, 2026	48.28	48.35	47.92	47.99	47.69	-0.62%	3,402,992
Apr 23, 2026	47.16	48.44	47.16	48.29	47.99	3.07%	3,982,509
Apr 22, 2026	47.31	47.58	46.49	46.85	46.56	-0.17%	4,417,324
Apr 21, 2026	48.09	48.17	46.91	46.93	46.64	-1.78%	5,130,564
Apr 20, 2026	48.17	48.46	47.64	47.78	47.48	-1.10%	4,389,157
Apr 17, 2026	48.57	48.83	47.82	48.31	48.01	1.24%	9,707,681
Apr 16, 2026	47.29	47.79	46.99	47.72	47.42	0.74%	4,100,709
Apr 15, 2026	47.04	47.63	46.75	47.37	47.08	0.32%	5,035,804
Apr 14, 2026	47.11	47.37	46.70	47.22	46.93	0.06%	4,517,388
Apr 13, 2026	47.95	48.02	46.90	47.19	46.90	-1.79%	2,964,996
Apr 10, 2026	48.37	48.63	47.89	48.05	47.75	-0.87%	3,146,885
Apr 9, 2026	48.07	48.76	48.05	48.47	48.17	0.77%	3,704,117
Apr 8, 2026	47.57	48.14	47.31	48.10	47.80	0.94%	3,240,855
Apr 7, 2026	47.10	47.79	46.96	47.65	47.35	1.08%	3,546,355
Apr 6, 2026	47.25	47.52	47.08	47.14	46.85	-0.74%	2,016,455
Apr 2, 2026	46.91	47.52	46.72	47.49	47.19	1.26%	1,982,594
Apr 1, 2026	46.58	47.25	46.43	46.90	46.61	0.51%	2,322,569
Mar 31, 2026	46.64	46.97	46.16	46.66	46.37	0.34%	4,802,690
Mar 30, 2026	46.84	46.89	46.24	46.50	46.21	1.15%	2,925,431
Mar 27, 2026	45.37	46.41	45.14	45.97	45.68	1.17%	4,288,710
Mar 26, 2026	45.46	45.85	45.36	45.44	45.16	-0.53%	2,711,270
Mar 25, 2026	46.06	46.21	45.51	45.68	45.40	-	2,171,142
Mar 24, 2026	45.16	46.09	45.12	45.68	45.40	0.46%	3,603,524
Mar 23, 2026	46.15	46.15	45.35	45.47	45.19	1.00%	2,447,992
Mar 20, 2026	46.67	46.83	44.67	45.02	44.74	-3.58%	5,940,773
Mar 19, 2026	46.42	46.93	46.23	46.69	46.40	0.15%	2,445,031
Mar 18, 2026	47.10	47.10	46.47	46.62	46.33	-1.35%	2,691,693
Mar 17, 2026	47.74	47.76	47.25	47.26	46.97	-0.44%	2,228,798
Mar 16, 2026	47.88	47.96	47.40	47.47	47.17	0.17%	2,197,717
Mar 13, 2026	47.26	47.70	47.18	47.39	47.09	1.50%	3,458,870
Mar 12, 2026	46.22	47.16	45.97	46.69	46.40	0.93%	3,606,419
Mar 11, 2026	46.40	46.71	46.18	46.26	45.97	-0.67%	2,820,588
Mar 10, 2026	46.90	47.18	46.47	46.57	46.28	-0.98%	3,800,366
Mar 9, 2026	46.22	47.20	45.88	47.03	46.74	1.23%	5,037,100
Mar 6, 2026	46.66	46.86	46.02	46.46	46.17	-1.23%	4,086,293
Mar 5, 2026	47.21	47.47	46.53	47.04	46.75	-1.09%	3,356,750
Mar 4, 2026	46.69	47.67	46.56	47.56	47.26	1.75%	4,458,943
Mar 3, 2026	46.47	47.04	45.63	46.74	46.45	-0.66%	3,910,902
Mar 2, 2026	47.00	47.62	46.61	47.05	46.76	-0.53%	4,586,628