NiSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	40.90	41.08	40.65	40.65	40.65	-0.44%	4,423,060
Aug 24, 2026	40.66	40.89	40.49	40.83	40.83	0.52%	5,670,423
Aug 21, 2026	41.77	42.38	40.61	40.62	40.62	-2.45%	5,659,981
Aug 20, 2026	41.50	42.23	41.43	41.64	41.64	0.02%	6,275,624
Aug 19, 2026	42.24	42.27	41.58	41.63	41.63	-1.16%	6,800,554
Aug 18, 2026	43.22	43.22	42.01	42.12	42.12	-0.59%	4,408,835
Aug 17, 2026	42.26	42.38	41.96	42.37	42.37	-0.31%	5,494,413
Aug 14, 2026	41.98	42.64	41.98	42.50	42.50	1.00%	4,719,121
Aug 13, 2026	42.19	42.36	42.04	42.08	42.08	0.21%	4,693,998
Aug 12, 2026	41.82	42.37	41.67	41.99	41.99	-0.05%	6,464,968
Aug 11, 2026	41.73	42.11	41.41	42.01	42.01	0.55%	7,572,203
Aug 10, 2026	42.34	42.34	41.70	41.78	41.78	-1.95%	7,603,680
Aug 7, 2026	43.15	43.31	42.55	42.61	42.61	-1.78%	7,507,004
Aug 6, 2026	43.28	43.51	42.70	43.38	43.38	1.10%	9,206,244
Aug 5, 2026	42.96	43.99	41.95	42.91	42.91	-3.64%	13,561,124
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