NI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	13.32	13.33	13.01	13.30	13.30	-0.45%	14,052
Dec 30, 2025	13.39	13.66	13.26	13.36	13.36	-0.67%	8,639
Dec 29, 2025	13.66	13.66	13.36	13.45	13.45	-0.59%	9,178
Dec 26, 2025	13.60	13.60	13.44	13.53	13.53	-	3,820
Dec 24, 2025	14.13	14.13	13.39	13.53	13.53	-0.07%	7,523
Dec 23, 2025	13.68	13.92	13.53	13.54	13.54	-2.38%	7,494
Dec 22, 2025	13.96	14.17	13.62	13.87	13.87	-0.36%	10,012
Dec 19, 2025	14.64	14.64	13.92	13.92	13.92	-5.24%	78,056
Dec 18, 2025	14.47	14.70	14.25	14.69	14.69	2.87%	12,172
Dec 17, 2025	14.47	14.47	13.92	14.28	14.28	-1.59%	15,536
Dec 16, 2025	14.34	14.68	14.34	14.51	14.51	0.90%	9,614
Dec 15, 2025	13.96	14.43	13.96	14.38	14.38	3.60%	12,250
Dec 12, 2025	14.00	14.00	13.31	13.88	13.88	0.43%	26,436
Dec 11, 2025	14.04	14.04	13.54	13.82	13.82	-0.72%	11,846
Dec 10, 2025	13.52	14.08	13.52	13.92	13.92	2.58%	14,917
Dec 9, 2025	13.36	13.75	13.35	13.57	13.57	1.95%	11,236
Dec 8, 2025	13.25	13.44	13.20	13.31	13.31	0.38%	10,714
Dec 5, 2025	13.00	13.27	13.00	13.26	13.26	0.45%	6,417
Dec 4, 2025	13.46	13.46	13.12	13.20	13.20	-0.38%	5,437
Dec 3, 2025	13.27	13.40	13.21	13.25	13.25	0.76%	8,014
Dec 2, 2025	13.27	13.34	13.15	13.15	13.15	-1.28%	8,945
Dec 1, 2025	12.37	13.50	12.37	13.32	13.32	-1.91%	59,182
Nov 28, 2025	13.60	13.60	13.50	13.58	13.58	0.30%	5,525
Nov 26, 2025	13.42	13.63	13.42	13.54	13.54	0.15%	11,124
Nov 25, 2025	13.49	13.60	13.49	13.52	13.52	0.52%	5,319
Nov 24, 2025	13.46	13.69	13.40	13.45	13.45	-1.75%	6,762
Nov 21, 2025	13.30	13.70	13.30	13.69	13.69	2.39%	14,197
Nov 20, 2025	13.41	13.46	13.33	13.37	13.37	-0.59%	24,879
Nov 19, 2025	13.57	13.57	13.40	13.45	13.45	-0.74%	6,027
Nov 18, 2025	13.34	13.55	13.34	13.55	13.55	-0.59%	2,613
Nov 17, 2025	13.77	13.83	13.60	13.63	13.63	-0.37%	9,768
Nov 14, 2025	13.25	13.68	13.25	13.68	13.68	1.94%	19,829
Nov 13, 2025	13.18	13.49	13.17	13.42	13.42	0.83%	11,658
Nov 12, 2025	13.33	13.34	13.25	13.31	13.31	-0.67%	15,733
Nov 11, 2025	13.16	13.40	13.16	13.40	13.40	2.37%	4,266
Nov 10, 2025	13.25	13.45	13.08	13.09	13.09	-0.83%	15,133
Nov 7, 2025	13.23	13.24	13.05	13.20	13.20	-0.30%	11,244
Nov 6, 2025	13.24	13.26	13.16	13.24	13.24	-0.75%	11,130
Nov 5, 2025	13.28	13.34	13.16	13.34	13.34	1.44%	8,568
Nov 4, 2025	13.11	13.22	13.11	13.15	13.15	-0.83%	7,954
Nov 3, 2025	13.34	13.34	13.16	13.26	13.26	0.45%	3,344
Oct 31, 2025	13.26	13.29	13.08	13.20	13.20	-1.05%	10,881
Oct 30, 2025	13.26	13.41	13.21	13.34	13.34	0.98%	5,511
Oct 29, 2025	13.35	13.35	13.17	13.21	13.21	0.15%	9,317
Oct 28, 2025	13.41	13.51	13.16	13.19	13.19	-2.08%	18,647
Oct 27, 2025	13.58	13.60	13.46	13.47	13.47	-1.32%	9,543
Oct 24, 2025	13.55	13.80	13.55	13.65	13.65	0.74%	4,808
Oct 23, 2025	13.47	13.58	13.47	13.55	13.55	-0.81%	3,353
Oct 22, 2025	13.68	13.68	13.52	13.66	13.66	0.89%	6,490
Oct 21, 2025	13.73	13.73	13.54	13.54	13.54	-	3,465