NI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	13.36	13.40	12.44	13.17	13.17	0.30%	33,583
Mar 20, 2026	13.04	13.65	13.04	13.13	13.13	0.84%	87,956
Mar 19, 2026	13.13	13.13	12.88	13.02	13.02	0.46%	19,343
Mar 18, 2026	13.21	13.21	12.86	12.96	12.96	-1.44%	28,927
Mar 17, 2026	13.30	13.31	13.15	13.15	13.15	-0.15%	24,518
Mar 16, 2026	13.17	13.48	13.13	13.17	13.17	-0.45%	16,031
Mar 13, 2026	12.98	13.24	12.90	13.23	13.23	2.56%	22,047
Mar 12, 2026	12.85	12.94	12.73	12.90	12.90	-0.77%	33,669
Mar 11, 2026	12.52	13.02	12.52	13.00	13.00	2.77%	19,861
Mar 10, 2026	12.80	13.07	12.60	12.65	12.65	-2.05%	49,059
Mar 9, 2026	12.89	12.99	12.53	12.92	12.92	-1.41%	12,220
Mar 6, 2026	13.17	13.26	13.05	13.10	13.10	-1.58%	21,627
Mar 5, 2026	13.08	13.45	13.08	13.31	13.31	0.60%	24,231
Mar 4, 2026	13.27	13.31	13.11	13.23	13.23	-0.45%	11,399
Mar 3, 2026	13.26	13.62	13.26	13.29	13.29	-0.15%	9,780
Mar 2, 2026	13.23	13.80	13.23	13.31	13.31	0.23%	9,796
Feb 27, 2026	13.58	13.65	13.28	13.28	13.28	-1.41%	8,354
Feb 26, 2026	13.62	13.62	13.40	13.47	13.47	0.07%	26,021
Feb 25, 2026	13.62	13.62	13.35	13.46	13.46	1.58%	5,230
Feb 24, 2026	13.52	13.53	13.14	13.25	13.25	-1.49%	40,855
Feb 23, 2026	13.36	13.67	13.36	13.45	13.45	-	39,570
Feb 20, 2026	13.38	13.56	13.38	13.45	13.45	0.45%	7,509
Feb 19, 2026	13.28	13.40	13.25	13.39	13.39	-0.15%	7,180
Feb 18, 2026	13.00	13.53	13.00	13.41	13.41	-0.37%	4,553
Feb 17, 2026	13.34	13.63	13.21	13.46	13.46	1.13%	13,350
Feb 13, 2026	13.38	13.58	13.10	13.31	13.31	0.38%	14,181
Feb 12, 2026	13.59	13.59	13.04	13.26	13.26	-0.08%	7,648
Feb 11, 2026	13.30	13.34	13.20	13.27	13.27	-0.45%	6,169
Feb 10, 2026	13.10	13.90	13.10	13.33	13.33	-0.52%	9,717
Feb 9, 2026	13.37	13.52	13.37	13.40	13.40	-1.25%	4,663
Feb 6, 2026	13.83	13.83	13.56	13.57	13.57	-1.52%	10,277
Feb 5, 2026	13.35	13.84	13.35	13.78	13.78	0.73%	8,150
Feb 4, 2026	13.35	13.68	13.31	13.68	13.68	0.81%	7,361
Feb 3, 2026	13.38	13.57	13.31	13.57	13.57	0.44%	4,788
Feb 2, 2026	13.28	13.87	13.28	13.51	13.51	-0.81%	13,361
Jan 30, 2026	13.41	13.76	13.17	13.62	13.62	1.34%	26,802
Jan 29, 2026	13.30	13.64	13.30	13.44	13.44	-0.37%	17,472
Jan 28, 2026	13.07	13.49	13.07	13.49	13.49	2.12%	16,964
Jan 27, 2026	13.11	13.21	13.11	13.21	13.21	0.38%	3,305
Jan 26, 2026	13.18	13.18	13.12	13.16	13.16	-0.68%	3,373
Jan 23, 2026	13.30	13.30	13.25	13.25	13.25	-1.12%	5,865
Jan 22, 2026	13.28	13.40	13.16	13.40	13.40	1.21%	5,170
Jan 21, 2026	13.00	13.35	13.00	13.24	13.24	1.07%	10,768
Jan 20, 2026	13.14	13.26	13.02	13.10	13.10	-1.50%	14,646
Jan 16, 2026	13.27	13.31	13.26	13.30	13.30	-0.08%	7,388
Jan 15, 2026	13.31	13.51	13.27	13.31	13.31	0.08%	3,827
Jan 14, 2026	13.35	13.43	13.30	13.30	13.30	-	8,726
Jan 13, 2026	13.68	13.68	13.30	13.30	13.30	-0.08%	6,490
Jan 12, 2026	13.27	13.69	13.26	13.31	13.31	0.08%	3,007
Jan 9, 2026	13.35	13.61	13.21	13.30	13.30	-0.45%	7,989