Skip to main content
NiSource Inc. (BVMF:N1IS34)
Brazil flag Brazil · Delayed Price · Currency is BRL
230.93
0.00 (0.00%)
At close: Dec 1, 2025

NiSource Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 2025231.13231.21230.89230.93230.93-0.39%8
Nov 27, 2025231.84231.84231.84231.84231.84-3
Nov 21, 2025231.84231.84231.84231.84231.841.07%3
Nov 18, 2025229.39229.39229.39229.39229.391.03%2
Nov 13, 2025226.81228.15226.65227.06227.06-1.68%64
Nov 7, 2025230.01231.16228.41230.93230.930.32%234
Nov 6, 2025230.22230.45229.53230.19230.191.30%31
Nov 4, 2025227.23227.23227.23227.23227.23-4
Oct 31, 2025227.47227.47225.66227.23227.23-2.17%15
Oct 28, 2025232.27232.27232.27232.27231.25-1.04%50
Oct 24, 2025235.44237.12234.08234.72233.690.10%73
Oct 21, 2025234.92234.92234.40234.49233.46-3.45%3
Oct 16, 2025242.88242.88242.88242.88241.813.42%1
Oct 14, 2025236.09236.09233.55234.84233.80-0.51%7
Oct 10, 2025236.50236.50235.93236.05235.012.01%9
Oct 9, 2025231.81232.34231.39231.39230.37-0.61%104
Oct 7, 2025234.14234.86232.81232.81231.78-0.77%89
Oct 6, 2025235.98236.21233.69234.61233.580.55%95
Oct 3, 2025233.32233.32233.32233.32232.290.91%1
Oct 1, 2025231.22231.22231.22231.22230.201.25%4
Sep 29, 2025228.85228.85228.36228.36227.350.48%10
Sep 26, 2025227.26227.26227.26227.26226.260.98%2
Sep 24, 2025223.74225.71223.52225.06224.072.68%78
Sep 23, 2025219.19219.42218.27219.19218.221.87%82
Sep 19, 2025214.06215.16214.06215.16214.212.56%79
Sep 17, 2025210.00210.21209.58209.79208.87-0.43%235
Sep 16, 2025210.70210.70210.70210.70209.77-2.57%14
Sep 15, 2025216.35217.12215.28216.26215.31-1.32%327
Sep 12, 2025219.15219.15219.15219.15218.18-0.49%4
Sep 11, 2025220.22220.23219.57220.23219.26-0.49%18
Sep 9, 2025218.54221.32218.54221.32220.342.13%101
Sep 8, 2025218.20218.20216.48216.70215.74-1.50%568
Sep 5, 2025218.46220.00218.46220.00219.031.65%5
Sep 4, 2025215.26216.55213.53216.43215.48-6.27%15
Sep 2, 2025230.46231.15228.62230.92229.901.20%49
Sep 1, 2025228.18228.18228.18228.18227.17-0.29%1
Aug 29, 2025229.08229.08228.85228.85227.840.71%27
Aug 28, 2025227.24227.70227.24227.24226.24-2.47%6
Aug 25, 2025231.38232.99231.38232.99231.96-0.10%20
Aug 22, 2025231.38233.68231.28233.22232.19-0.04%40
Aug 21, 2025233.31233.31233.31233.31232.280.24%35
Aug 20, 2025233.91233.91232.76232.76231.730.90%3
Aug 19, 2025230.69230.69230.69230.69229.671.31%1
Aug 18, 2025225.17228.16225.17227.70226.700.40%262
Aug 15, 2025226.80226.80226.80226.80225.80-1.59%100
Aug 14, 2025229.96230.69229.08230.46229.440.20%89
Aug 13, 2025230.00230.00230.00230.00228.990.20%2
Aug 8, 2025229.54229.54228.39229.54228.53-0.10%77
Aug 7, 2025229.08230.69229.08229.77228.760.25%30
Aug 6, 2025231.60232.80229.20229.20228.19-3.72%667
Aug 4, 2025238.05238.05238.05238.05237.001.11%136
Aug 1, 2025235.92235.92235.18235.44234.40-0.66%248
Jul 31, 2025237.00237.20237.00237.00235.960.85%21
Jul 29, 2025235.00235.00235.00235.00232.890.17%1
Jul 25, 2025233.45234.60233.45234.60232.501.80%2
Jul 24, 2025230.69231.15230.46230.46228.39-1.18%19
Jul 23, 2025233.22233.22233.22233.22231.13-0.59%1
Jul 22, 2025234.60234.60234.60234.60232.500.89%1
Jul 21, 2025232.53232.53232.53232.53230.441.63%1
Jul 18, 2025223.74229.46223.74228.80226.752.26%962
Jul 17, 2025225.28225.28223.74223.74221.73-2
Jul 15, 2025223.74223.96222.86223.74221.73-0.10%90
Jul 14, 2025224.40224.40222.42223.96221.951.60%6
Jul 10, 2025218.00220.44218.00220.44218.461.52%2
Jul 9, 2025215.88217.14215.67217.14215.191.75%5
Jul 8, 2025212.96213.84212.96213.40211.49-1.05%51
Jul 7, 2025222.60222.60215.67215.67213.74-0.14%7
Jul 4, 2025215.97215.97215.97215.97214.03-0.06%1
Jul 3, 2025216.09216.09216.09216.09214.151.05%1
Jul 2, 2025213.84213.84213.84213.84211.92-2.99%5
Jul 1, 2025220.44220.44220.44220.44218.460.80%1
Jun 30, 2025219.56219.56217.14218.68216.72-0.70%5
Jun 27, 2025220.00220.44219.34220.22218.250.81%299
Jun 26, 2025225.98225.98217.14218.46216.50-2.36%32
Jun 23, 2025222.86223.74222.42223.74221.731.58%45
Jun 20, 2025220.26220.26220.26220.26218.281.54%1
Jun 17, 2025216.04217.14215.82216.92214.970.20%30
Jun 16, 2025218.46218.46216.04216.48214.54-2.28%73
Jun 12, 2025221.32221.54221.32221.54219.550.10%44
Jun 10, 2025220.66221.54220.22221.32219.34-0.49%140
Jun 4, 2025222.64223.37222.42222.42220.43-1.52%186