NiSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	47.36	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	47.20	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	45.69	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