NiSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.75	42.26	41.75	42.00	42.00	0.26%	2,527,586
Dec 4, 2025	42.14	42.42	41.35	41.89	41.89	0.02%	5,855,598
Dec 3, 2025	42.41	42.51	41.71	41.88	41.88	-0.90%	4,332,769
Dec 2, 2025	43.21	43.54	42.25	42.26	42.26	-1.72%	2,209,558
Dec 1, 2025	43.88	44.02	42.97	43.00	43.00	-2.56%	3,468,460
Nov 28, 2025	43.79	44.20	43.67	44.13	44.13	0.85%	1,128,690
Nov 26, 2025	43.28	43.81	43.19	43.76	43.76	1.44%	2,770,726
Nov 25, 2025	43.41	43.60	42.84	43.14	43.14	-0.62%	3,004,434
Nov 24, 2025	42.80	43.91	42.61	43.41	43.41	1.47%	7,441,651
Nov 21, 2025	42.57	42.89	42.27	42.78	42.78	0.90%	4,750,050
Nov 20, 2025	43.05	43.62	42.38	42.40	42.40	-0.70%	2,585,598
Nov 19, 2025	43.02	43.20	42.60	42.70	42.70	-0.84%	2,659,272
Nov 18, 2025	43.20	43.43	42.95	43.06	43.06	-0.28%	2,502,694
Nov 17, 2025	43.12	43.25	42.79	43.18	43.18	0.70%	2,268,080
Nov 14, 2025	42.65	43.03	42.46	42.88	42.88	-0.19%	3,304,355
Nov 13, 2025	43.49	43.57	42.23	42.96	42.96	-1.56%	5,633,572
Nov 12, 2025	43.85	44.08	43.56	43.64	43.64	-0.68%	3,646,460
Nov 11, 2025	43.67	43.98	43.33	43.94	43.94	0.50%	3,062,921
Nov 10, 2025	43.42	43.87	43.26	43.72	43.72	0.39%	3,113,898
Nov 7, 2025	42.80	43.56	42.60	43.55	43.55	1.80%	3,340,999
Nov 6, 2025	42.79	43.05	42.41	42.78	42.78	-0.21%	4,379,022
Nov 5, 2025	42.83	42.91	42.06	42.87	42.87	-	3,773,501
Nov 4, 2025	42.48	42.92	42.08	42.87	42.87	0.68%	4,381,008
Nov 3, 2025	41.97	42.60	41.51	42.58	42.58	1.12%	5,934,796
Oct 31, 2025	42.21	42.28	41.61	42.11	42.11	-0.05%	7,328,015
Oct 30, 2025	42.43	42.70	41.66	42.13	41.85	-0.78%	8,511,027
Oct 29, 2025	44.50	44.88	42.07	42.46	42.18	-2.14%	10,825,747
Oct 28, 2025	44.00	44.03	43.14	43.39	43.10	-0.78%	5,155,650
Oct 27, 2025	43.62	43.76	43.17	43.73	43.44	0.23%	2,931,467
Oct 24, 2025	44.06	44.16	43.49	43.63	43.34	-0.55%	2,718,061
Oct 23, 2025	44.37	44.45	43.35	43.87	43.58	-0.59%	5,265,388
Oct 22, 2025	43.97	44.27	43.65	44.13	43.84	0.96%	5,448,206
Oct 21, 2025	43.95	44.12	43.44	43.71	43.42	-0.32%	4,002,868
Oct 20, 2025	43.99	44.05	43.57	43.85	43.56	1.39%	3,402,628
Oct 17, 2025	43.27	43.45	42.95	43.25	42.96	0.07%	2,113,143
Oct 16, 2025	43.66	44.05	43.05	43.22	42.93	-0.76%	4,101,886
Oct 15, 2025	43.01	43.61	42.75	43.55	43.26	1.44%	3,402,257
Oct 14, 2025	42.67	43.23	42.62	42.93	42.64	0.47%	3,922,973
Oct 13, 2025	43.00	43.43	42.68	42.73	42.45	-0.30%	3,552,743
Oct 10, 2025	43.09	43.51	42.83	42.86	42.58	-0.19%	3,125,673
Oct 9, 2025	44.11	44.23	42.91	42.94	42.65	-2.19%	4,575,043
Oct 8, 2025	43.83	43.93	43.31	43.90	43.61	0.71%	2,813,895
Oct 7, 2025	44.13	44.29	43.45	43.59	43.30	-1.31%	5,162,545
Oct 6, 2025	43.96	44.52	43.78	44.17	43.88	0.78%	4,278,016
Oct 3, 2025	43.06	44.18	43.00	43.83	43.54	1.69%	4,196,386
Oct 2, 2025	42.96	43.14	42.60	43.10	42.81	0.07%	3,344,506
Oct 1, 2025	43.24	43.71	43.04	43.07	42.78	-0.53%	3,361,211
Sep 30, 2025	43.29	43.50	42.97	43.30	43.01	0.21%	3,803,323
Sep 29, 2025	42.63	43.27	42.44	43.21	42.92	1.50%	4,978,071
Sep 26, 2025	42.10	42.58	41.87	42.57	42.29	1.79%	4,257,037
Sep 25, 2025	42.40	42.54	41.73	41.82	41.54	-1.32%	4,781,907
Sep 24, 2025	41.65	42.50	41.58	42.38	42.10	1.95%	6,496,007
Sep 23, 2025	41.15	41.67	41.08	41.57	41.29	0.65%	5,469,627
Sep 22, 2025	40.58	41.74	40.52	41.30	41.03	2.43%	8,966,192
Sep 19, 2025	40.25	40.57	40.10	40.32	40.05	0.40%	5,497,375
Sep 18, 2025	39.50	40.31	39.33	40.16	39.89	1.39%	6,090,767
Sep 17, 2025	39.58	40.08	39.44	39.61	39.35	0.61%	4,378,217
Sep 16, 2025	40.41	40.56	39.30	39.37	39.11	-2.89%	5,385,431
Sep 15, 2025	41.04	41.14	40.54	40.54	40.27	-1.15%	4,361,245
Sep 12, 2025	40.83	41.20	40.75	41.01	40.74	-0.29%	2,379,918
Sep 11, 2025	40.72	41.20	40.45	41.13	40.86	0.98%	4,422,746
Sep 10, 2025	40.56	40.83	40.38	40.73	40.46	0.59%	2,721,967
Sep 9, 2025	40.24	40.67	39.99	40.49	40.22	0.65%	2,642,939
Sep 8, 2025	40.33	40.52	40.02	40.23	39.96	-0.25%	4,587,720
Sep 5, 2025	39.48	40.59	39.40	40.33	40.06	1.26%	10,085,283
Sep 4, 2025	41.91	41.91	38.45	39.83	39.57	-4.71%	15,860,542
Sep 3, 2025	41.91	42.23	41.62	41.80	41.52	-0.74%	2,808,096
Sep 2, 2025	42.02	42.39	41.63	42.11	41.83	-0.38%	2,362,144
Aug 29, 2025	42.21	42.36	42.08	42.27	41.99	0.31%	1,756,597
Aug 28, 2025	42.33	42.44	42.08	42.14	41.86	-0.71%	2,184,910
Aug 27, 2025	42.28	42.63	42.26	42.44	42.16	0.14%	2,491,928
Aug 26, 2025	42.70	42.70	42.10	42.38	42.10	-0.68%	4,133,758
Aug 25, 2025	42.63	43.00	42.52	42.67	42.39	-0.63%	3,016,705
Aug 22, 2025	42.46	42.97	42.33	42.94	42.65	1.54%	3,793,711
Aug 21, 2025	42.53	42.69	42.23	42.29	42.01	-0.59%	2,614,592
Aug 20, 2025	42.50	42.81	42.30	42.54	42.26	0.61%	2,644,735
Aug 19, 2025	41.72	42.36	41.72	42.28	42.00	1.37%	2,576,506
Aug 18, 2025	41.88	42.10	41.62	41.71	41.43	-0.57%	2,796,496
Aug 15, 2025	42.56	42.66	41.80	41.95	41.67	-1.41%	3,727,167
Aug 14, 2025	42.71	42.83	42.42	42.55	42.27	-0.30%	4,033,726
Aug 13, 2025	42.52	42.69	42.29	42.68	42.40	0.76%	3,331,202
Aug 12, 2025	42.20	42.40	41.61	42.36	42.08	0.50%	3,799,261
Aug 11, 2025	42.34	42.53	42.10	42.15	41.87	-0.31%	3,323,351
Aug 8, 2025	42.50	42.66	41.91	42.28	42.00	-0.21%	3,851,052
Aug 7, 2025	41.59	42.37	41.31	42.37	42.09	1.27%	5,635,481
Aug 6, 2025	43.08	43.12	41.76	41.84	41.56	-2.47%	7,779,963
Aug 5, 2025	43.33	43.47	42.76	42.90	42.61	-0.99%	6,429,476
Aug 4, 2025	42.75	43.51	42.74	43.33	43.04	1.74%	5,148,905
Aug 1, 2025	42.45	42.85	42.12	42.59	42.31	0.33%	3,261,810
Jul 31, 2025	41.96	42.54	41.85	42.45	42.17	-0.05%	2,829,784
Jul 30, 2025	42.22	42.90	42.22	42.47	41.91	0.69%	4,512,185
Jul 29, 2025	41.55	42.21	41.34	42.18	41.62	2.20%	4,437,639
Jul 28, 2025	42.09	42.17	41.21	41.27	40.73	-2.16%	4,013,433
Jul 25, 2025	41.97	42.26	41.89	42.18	41.62	0.67%	2,935,777
Jul 24, 2025	41.89	42.00	41.59	41.90	41.35	0.50%	3,957,004
Jul 23, 2025	42.15	42.23	41.41	41.69	41.14	-0.95%	3,118,794
Jul 22, 2025	41.88	42.11	41.66	42.09	41.53	0.89%	4,397,745
Jul 21, 2025	40.89	41.89	40.87	41.72	41.17	2.00%	6,664,404
Jul 18, 2025	40.28	40.99	40.28	40.90	40.36	1.69%	3,870,308
Jul 17, 2025	39.84	40.47	39.84	40.22	39.69	0.20%	4,516,589