NI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	13.02	13.28	13.02	13.28	13.28	0.45%	5,502
May 29, 2025	13.25	13.25	13.01	13.22	13.22	0.84%	5,764
May 28, 2025	13.11	13.29	12.88	13.11	13.11	0.08%	24,098
May 27, 2025	13.12	13.12	12.96	13.10	13.10	2.75%	12,252
May 23, 2025	12.67	13.20	12.67	12.75	12.75	-0.39%	14,123
May 22, 2025	13.04	13.41	12.80	12.80	12.80	-2.88%	12,755
May 21, 2025	13.33	13.42	13.18	13.18	13.18	-1.72%	10,738
May 20, 2025	13.20	13.61	13.20	13.41	13.41	2.05%	26,347
May 19, 2025	12.80	13.14	12.70	13.14	13.14	3.55%	12,218
May 16, 2025	12.81	12.83	12.68	12.69	12.69	-0.94%	14,061
May 15, 2025	13.13	13.26	12.81	12.81	12.81	-0.85%	19,905
May 14, 2025	12.80	13.10	12.59	12.92	12.92	0.94%	14,618
May 13, 2025	12.73	13.01	12.70	12.80	12.80	-0.47%	21,152
May 12, 2025	12.76	13.25	12.76	12.86	12.86	2.43%	11,940
May 9, 2025	12.67	13.11	12.01	12.56	12.56	2.99%	22,072
May 8, 2025	12.35	12.45	12.02	12.19	12.19	-1.61%	18,984
May 7, 2025	12.67	12.67	12.19	12.39	12.39	0.98%	12,333
May 6, 2025	12.46	13.07	12.19	12.27	12.27	-2.15%	14,596
May 5, 2025	12.78	12.78	12.36	12.54	12.54	-2.87%	8,177
May 2, 2025	12.77	12.91	12.77	12.91	12.91	2.22%	6,016
May 1, 2025	12.50	12.67	12.30	12.63	12.63	1.04%	10,441
Apr 30, 2025	12.56	12.61	12.40	12.50	12.50	-0.79%	26,184
Apr 29, 2025	12.55	13.17	12.53	12.60	12.60	-0.40%	15,430
Apr 28, 2025	12.65	12.79	12.56	12.65	12.65	-	13,478
Apr 25, 2025	12.84	12.87	12.63	12.65	12.65	-2.39%	18,491
Apr 24, 2025	12.91	13.08	12.88	12.96	12.96	-0.54%	8,891
Apr 23, 2025	13.29	13.43	12.80	13.03	13.03	-1.21%	17,979
Apr 22, 2025	13.48	13.48	12.98	13.19	13.19	1.31%	15,088
Apr 21, 2025	13.01	13.28	12.89	13.02	13.02	-0.46%	15,774
Apr 17, 2025	12.92	13.14	12.89	13.08	13.08	1.16%	8,603
Apr 16, 2025	13.22	13.23	12.90	12.93	12.93	-0.23%	8,673
Apr 15, 2025	13.10	13.25	12.96	12.96	12.96	0.23%	19,850
Apr 14, 2025	12.97	13.37	12.83	12.93	12.93	-1.18%	25,902
Apr 11, 2025	13.17	13.23	12.93	13.09	13.09	-1.84%	16,298
Apr 10, 2025	13.68	13.68	13.28	13.33	13.33	-4.17%	11,309
Apr 9, 2025	13.51	14.15	13.33	13.91	13.91	2.88%	27,740
Apr 8, 2025	13.44	13.76	13.25	13.52	13.52	2.74%	39,696
Apr 7, 2025	13.33	13.33	13.00	13.16	13.16	-2.23%	41,097
Apr 4, 2025	13.51	13.56	13.13	13.46	13.46	-2.18%	19,142
Apr 3, 2025	13.75	14.02	13.53	13.76	13.76	-2.76%	43,437
Apr 2, 2025	14.00	14.18	14.00	14.15	14.15	0.28%	12,210
Apr 1, 2025	14.30	14.33	14.04	14.11	14.11	-1.05%	26,301
Mar 31, 2025	14.16	14.48	14.16	14.26	14.26	0.07%	13,079
Mar 28, 2025	14.00	14.25	14.00	14.25	14.25	0.35%	16,609
Mar 27, 2025	14.09	14.23	14.00	14.20	14.20	0.71%	8,351
Mar 26, 2025	14.23	14.23	14.10	14.10	14.10	0.14%	7,580
Mar 25, 2025	14.19	14.19	14.02	14.08	14.08	-1.40%	23,231
Mar 24, 2025	14.36	14.36	14.16	14.28	14.28	1.28%	6,505
Mar 21, 2025	14.00	14.19	13.76	14.10	14.10	0.57%	48,392
Mar 20, 2025	14.25	14.30	14.01	14.02	14.02	-0.99%	24,063