NI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	14.24	14.48	14.24	14.36	14.36	-0.86%	16,171
Jun 2, 2026	13.91	14.54	13.88	14.49	14.49	3.72%	35,623
Jun 1, 2026	14.17	14.18	13.95	13.97	13.97	-0.11%	55,730
May 29, 2026	13.89	14.13	13.89	13.98	13.98	-0.57%	18,508
May 28, 2026	14.13	14.13	13.96	14.06	14.06	0.14%	13,034
May 27, 2026	14.09	14.10	13.95	14.04	14.04	0.50%	14,894
May 26, 2026	13.90	14.00	13.90	13.97	13.97	0.29%	13,398
May 22, 2026	14.10	14.10	13.64	13.93	13.93	-0.43%	14,307
May 21, 2026	13.76	14.00	13.76	13.99	13.99	1.67%	17,683
May 20, 2026	14.00	14.03	13.56	13.76	13.76	-1.71%	36,169
May 19, 2026	14.03	14.03	13.93	14.00	14.00	-0.07%	13,647
May 18, 2026	13.58	14.03	13.58	14.01	14.01	1.52%	15,414
May 15, 2026	13.84	13.93	13.72	13.80	13.80	-0.93%	7,634
May 14, 2026	13.86	14.00	13.70	13.93	13.93	1.53%	13,872
May 13, 2026	13.53	13.85	13.40	13.72	13.72	0.29%	18,396
May 12, 2026	13.56	13.70	13.46	13.68	13.68	2.32%	29,596
May 11, 2026	13.26	13.70	13.10	13.37	13.37	4.37%	58,295
May 8, 2026	12.85	13.01	12.81	12.81	12.81	-0.85%	23,650
May 7, 2026	13.03	13.07	12.80	12.92	12.92	0.16%	13,281
May 6, 2026	12.90	12.94	12.80	12.90	12.90	0.16%	10,294
May 5, 2026	13.05	13.05	12.84	12.88	12.88	-	11,459
May 4, 2026	12.77	13.05	12.77	12.88	12.88	-0.16%	11,027
May 1, 2026	12.80	13.02	12.77	12.90	12.90	0.16%	4,616
Apr 30, 2026	12.88	13.11	12.88	12.88	12.88	-1.08%	9,150
Apr 29, 2026	13.07	13.09	12.97	13.02	13.02	-0.84%	6,516
Apr 28, 2026	13.05	13.20	12.90	13.13	13.13	1.31%	12,469
Apr 27, 2026	13.10	13.14	12.96	12.96	12.96	-2.11%	14,900
Apr 24, 2026	13.01	13.24	12.96	13.24	13.24	1.46%	16,591
Apr 23, 2026	13.03	13.12	12.77	13.05	13.05	-	6,184
Apr 22, 2026	12.86	13.05	12.86	13.05	13.05	1.40%	7,058
Apr 21, 2026	12.88	12.95	12.82	12.87	12.87	-0.54%	7,706
Apr 20, 2026	13.02	13.12	12.86	12.94	12.94	-0.61%	5,884
Apr 17, 2026	13.01	13.04	12.96	13.02	13.02	0.46%	15,126
Apr 16, 2026	12.90	13.21	12.76	12.96	12.96	-0.15%	6,557
Apr 15, 2026	12.81	12.99	12.74	12.98	12.98	1.25%	7,867
Apr 14, 2026	12.82	12.88	12.76	12.82	12.82	-0.70%	11,885
Apr 13, 2026	12.78	12.91	12.66	12.91	12.91	0.16%	9,111
Apr 10, 2026	13.00	13.00	12.68	12.89	12.89	-1.90%	6,699
Apr 9, 2026	13.32	13.62	13.07	13.14	13.14	-1.94%	20,320
Apr 8, 2026	12.89	13.52	12.85	13.40	13.40	5.43%	17,757
Apr 7, 2026	12.65	12.77	12.65	12.71	12.71	0.39%	16,534
Apr 6, 2026	12.69	12.72	12.54	12.66	12.66	-1.25%	10,769
Apr 2, 2026	12.59	12.88	12.42	12.82	12.82	1.18%	11,087
Apr 1, 2026	13.25	13.25	12.49	12.67	12.67	-1.71%	35,807
Mar 31, 2026	13.01	13.11	12.79	12.89	12.89	-0.31%	12,247
Mar 30, 2026	12.60	13.02	12.60	12.93	12.93	3.61%	17,487
Mar 27, 2026	12.77	13.38	12.48	12.48	12.48	-3.33%	63,370
Mar 26, 2026	13.43	13.43	12.86	12.91	12.91	-0.31%	10,660
Mar 25, 2026	13.38	13.38	12.91	12.95	12.95	-1.07%	14,511
Mar 24, 2026	13.35	13.53	13.03	13.09	13.09	-0.61%	16,017