NiSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	47.49	-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	47.43	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