NI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	13.30	13.95	13.24	13.20	-	-0.98%	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%	8,143
Feb 4, 2026	13.35	13.68	13.31	13.68	13.68	0.81%	7,333
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%	16,958
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%	10,762
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%	7,986
Jan 8, 2026	13.63	13.63	13.35	13.36	13.36	-0.22%	5,362
Jan 7, 2026	13.38	13.41	13.25	13.39	13.39	-0.07%	10,654
Jan 6, 2026	13.40	13.41	13.20	13.40	13.40	-0.37%	13,426
Jan 5, 2026	13.21	13.45	13.21	13.45	13.45	1.36%	5,308
Jan 2, 2026	13.14	13.55	13.14	13.27	13.27	-0.23%	8,700
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