NiSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	42.96	43.99	41.95	42.29	-	-5.03%	5,128,851
Aug 4, 2026	44.52	44.69	43.69	44.53	44.53	-	6,462,123
Aug 3, 2026	44.35	45.02	44.25	44.53	44.53	0.23%	4,817,113
Jul 31, 2026	44.75	44.96	44.43	44.43	44.43	-0.76%	4,390,616
Jul 30, 2026	45.21	45.27	44.32	45.07	44.77	0.58%	5,640,919
Jul 29, 2026	45.73	45.90	44.78	44.81	44.51	-2.01%	4,416,026
Jul 28, 2026	46.31	46.53	45.73	45.73	45.43	-0.17%	3,743,386
Jul 27, 2026	46.54	46.69	45.68	45.81	45.51	-1.86%	2,734,535
Jul 24, 2026	46.98	47.07	46.50	46.68	46.37	-0.15%	3,839,961
Jul 23, 2026	46.20	47.02	46.06	46.75	46.44	0.39%	3,066,313
Jul 22, 2026	45.76	46.62	45.70	46.57	46.26	2.64%	3,845,379
Jul 21, 2026	45.82	45.82	44.83	45.37	45.07	-	8,350,718
Jul 20, 2026	46.20	46.39	45.24	45.37	45.07	-1.33%	4,616,233
Jul 17, 2026	46.50	46.99	45.79	45.98	45.67	-0.63%	5,771,769
Jul 16, 2026	45.73	46.33	45.62	46.27	45.96	1.23%	5,148,211
Jul 15, 2026	46.59	46.71	45.47	45.71	45.41	-1.95%	5,194,963
Jul 14, 2026	47.47	47.54	46.51	46.62	46.31	-0.96%	5,131,330
Jul 13, 2026	46.97	47.34	46.95	47.07	46.76	0.36%	4,512,977
Jul 10, 2026	46.64	47.14	46.55	46.90	46.59	0.51%	2,982,975
Jul 9, 2026	47.44	47.44	46.60	46.66	46.35	-0.41%	3,385,904
Jul 8, 2026	47.67	47.75	46.76	46.85	46.54	-1.35%	4,902,767
Jul 7, 2026	47.37	48.06	47.37	47.49	47.17	0.94%	3,017,013
Jul 6, 2026	47.68	47.82	47.02	47.05	46.74	-1.61%	3,933,156
Jul 2, 2026	47.34	47.82	46.98	47.82	47.50	2.03%	5,651,411
Jul 1, 2026	47.55	47.70	46.86	46.87	46.56	-1.43%	5,119,725
Jun 30, 2026	47.65	48.18	47.50	47.55	47.23	-1.25%	8,463,849
Jun 29, 2026	48.81	49.21	47.94	48.15	47.83	-1.89%	6,619,651
Jun 26, 2026	48.18	49.08	48.06	49.08	48.75	2.66%	6,583,926
Jun 25, 2026	47.99	48.38	47.53	47.81	47.49	0.38%	5,648,567
Jun 24, 2026	47.22	47.68	47.07	47.63	47.31	0.78%	4,257,766
Jun 23, 2026	47.21	47.74	46.17	47.26	46.95	-0.78%	6,335,845
Jun 22, 2026	46.94	47.90	46.59	47.63	47.31	0.78%	3,862,220
Jun 18, 2026	47.13	47.41	46.84	47.26	46.95	1.05%	6,123,698
Jun 17, 2026	47.41	47.88	46.52	46.77	46.46	-1.99%	5,523,144
Jun 16, 2026	47.64	48.08	47.44	47.72	47.40	0.53%	2,418,034
Jun 15, 2026	47.05	47.80	46.93	47.47	47.15	0.55%	3,521,785
Jun 12, 2026	46.85	47.32	46.80	47.21	46.90	1.27%	3,028,896
Jun 11, 2026	46.89	47.25	46.52	46.62	46.31	-0.02%	3,210,684
Jun 10, 2026	46.72	46.72	46.27	46.63	46.32	0.65%	3,197,875
Jun 9, 2026	46.10	46.58	45.86	46.33	46.02	1.05%	2,752,095
Jun 8, 2026	46.79	46.79	45.69	45.85	45.54	-1.63%	3,321,862
Jun 5, 2026	46.02	46.86	46.00	46.61	46.30	1.66%	2,949,484
Jun 4, 2026	45.70	45.93	45.15	45.85	45.54	0.70%	3,447,617
Jun 3, 2026	45.97	46.58	45.53	45.53	45.23	-0.72%	4,298,224
Jun 2, 2026	45.22	45.87	45.09	45.86	45.55	1.69%	3,134,455
Jun 1, 2026	45.78	45.87	45.10	45.10	44.80	-2.42%	3,376,849
May 29, 2026	46.70	46.88	46.08	46.22	45.91	-1.18%	4,476,445
May 28, 2026	47.41	47.68	46.61	46.77	46.46	-1.47%	3,300,965
May 27, 2026	47.69	47.86	47.36	47.47	47.15	-0.69%	2,505,710
May 26, 2026	48.00	48.05	47.64	47.80	47.48	-0.10%	3,165,494