NiSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	46.22	47.16	45.88	47.06	-	1.28%	3,617,503
Mar 6, 2026	46.66	46.86	46.02	46.46	46.46	-1.23%	4,086,292
Mar 5, 2026	47.21	47.47	46.53	47.04	47.04	-1.09%	3,356,502
Mar 4, 2026	46.69	47.67	46.56	47.56	47.56	1.75%	4,455,647
Mar 3, 2026	46.47	47.04	45.63	46.74	46.74	-0.66%	3,908,827
Mar 2, 2026	47.00	47.62	46.61	47.05	47.05	-0.53%	4,584,284
Feb 27, 2026	46.71	47.35	46.59	47.30	47.30	1.28%	4,273,593
Feb 26, 2026	46.57	46.91	46.49	46.70	46.70	0.37%	4,998,745
Feb 25, 2026	46.46	46.77	45.68	46.53	46.53	0.24%	5,729,948
Feb 24, 2026	46.10	46.70	45.70	46.42	46.42	0.48%	4,393,737
Feb 23, 2026	46.58	46.94	46.06	46.20	46.20	-0.37%	2,793,314
Feb 20, 2026	46.03	46.38	45.54	46.37	46.37	1.20%	2,860,808
Feb 19, 2026	45.30	45.86	45.30	45.82	45.82	1.15%	2,871,785
Feb 18, 2026	46.63	46.68	45.23	45.30	45.30	-3.02%	3,831,061
Feb 17, 2026	46.78	47.05	46.55	46.71	46.71	0.75%	4,248,121
Feb 13, 2026	45.09	46.40	44.91	46.36	46.36	2.61%	6,189,493
Feb 12, 2026	45.12	45.76	44.61	45.18	45.18	1.16%	6,322,498
Feb 11, 2026	45.22	45.62	44.63	44.66	44.66	-0.16%	6,876,556
Feb 10, 2026	44.60	45.00	44.29	44.73	44.73	0.63%	6,150,860
Feb 9, 2026	44.04	44.50	43.68	44.45	44.45	0.79%	4,882,980
Feb 6, 2026	44.35	44.53	43.41	44.10	44.10	0.39%	3,742,086
Feb 5, 2026	44.06	44.34	43.66	43.93	43.93	-0.23%	3,327,484
Feb 4, 2026	44.22	44.50	43.86	44.03	44.03	0.16%	7,895,478
Feb 3, 2026	43.77	44.39	43.75	43.96	43.96	-0.16%	5,992,346
Feb 2, 2026	44.42	44.79	43.93	44.03	43.73	-0.59%	4,695,707
Jan 30, 2026	44.57	44.68	43.81	44.29	43.99	-0.81%	4,945,136
Jan 29, 2026	44.67	44.95	44.16	44.65	44.35	0.72%	4,388,665
Jan 28, 2026	44.43	44.67	44.22	44.33	44.03	-0.14%	4,950,076
Jan 27, 2026	43.94	44.59	43.75	44.39	44.09	1.09%	3,481,508
Jan 26, 2026	43.64	44.08	43.58	43.91	43.61	1.15%	2,934,306
Jan 23, 2026	43.53	43.60	42.91	43.41	43.11	-0.25%	2,633,020
Jan 22, 2026	43.91	44.03	43.27	43.52	43.22	-0.62%	3,740,834
Jan 21, 2026	43.78	43.90	43.09	43.79	43.49	0.90%	6,957,595
Jan 20, 2026	43.93	44.10	43.32	43.40	43.10	-1.21%	6,221,552
Jan 16, 2026	43.27	44.12	43.25	43.93	43.63	0.92%	4,455,925
Jan 15, 2026	43.49	43.74	43.27	43.53	43.23	0.51%	4,084,794
Jan 14, 2026	42.56	43.35	42.35	43.31	43.01	2.03%	3,098,173
Jan 13, 2026	42.30	43.04	42.10	42.45	42.16	0.14%	4,210,607
Jan 12, 2026	41.84	42.45	41.79	42.39	42.10	0.86%	3,789,984
Jan 9, 2026	41.92	42.44	41.69	42.03	41.74	1.16%	2,500,052
Jan 8, 2026	41.59	42.04	41.44	41.55	41.27	0.02%	2,398,807
Jan 7, 2026	42.16	42.28	41.31	41.54	41.26	-0.81%	2,433,447
Jan 6, 2026	41.69	41.90	41.49	41.88	41.59	0.75%	2,863,711
Jan 5, 2026	42.05	42.05	40.83	41.57	41.29	-1.40%	3,635,890
Jan 2, 2026	41.76	42.36	41.48	42.16	41.87	0.96%	2,983,610
Dec 31, 2025	42.05	42.08	41.62	41.76	41.48	-0.69%	2,204,320
Dec 30, 2025	41.97	42.20	41.77	42.05	41.76	0.29%	2,577,603
Dec 29, 2025	41.75	42.12	41.75	41.93	41.64	0.50%	2,260,911
Dec 26, 2025	41.87	41.91	41.61	41.72	41.44	-0.38%	1,269,451
Dec 24, 2025	41.62	41.92	41.48	41.88	41.59	0.67%	1,251,286
Dec 23, 2025	41.54	41.80	41.35	41.60	41.32	0.36%	3,271,418
Dec 22, 2025	40.89	41.50	40.75	41.45	41.17	1.17%	2,872,586
Dec 19, 2025	41.51	41.59	40.96	40.97	40.69	-1.30%	6,079,044
Dec 18, 2025	41.41	41.86	41.41	41.51	41.23	0.63%	4,575,585
Dec 17, 2025	41.61	41.80	41.14	41.25	40.97	-0.43%	4,029,808
Dec 16, 2025	41.88	41.93	41.37	41.43	41.15	-0.96%	3,230,372
Dec 15, 2025	41.56	41.88	41.33	41.83	41.54	1.01%	2,175,083
Dec 12, 2025	41.78	42.03	41.31	41.41	41.13	-0.67%	2,384,754
Dec 11, 2025	41.33	41.89	41.33	41.69	41.41	0.87%	2,494,675
Dec 10, 2025	41.47	41.50	41.21	41.33	41.05	-0.27%	4,002,567
Dec 9, 2025	41.58	41.82	41.40	41.44	41.16	0.29%	2,382,095
Dec 8, 2025	41.96	41.99	41.29	41.32	41.04	-1.62%	2,675,142
Dec 5, 2025	41.75	42.26	41.75	42.00	41.71	0.26%	2,841,118
Dec 4, 2025	42.14	42.42	41.35	41.89	41.60	0.02%	5,859,869
Dec 3, 2025	42.41	42.51	41.71	41.88	41.59	-0.90%	4,332,842
Dec 2, 2025	43.21	43.54	42.25	42.26	41.97	-1.72%	2,209,572
Dec 1, 2025	43.88	44.02	42.97	43.00	42.71	-2.56%	3,468,577
Nov 28, 2025	43.79	44.20	43.67	44.13	43.83	0.85%	1,128,690
Nov 26, 2025	43.28	43.81	43.19	43.76	43.46	1.44%	2,770,726
Nov 25, 2025	43.41	43.60	42.84	43.14	42.85	-0.62%	3,004,434
Nov 24, 2025	42.80	43.91	42.61	43.41	43.11	1.47%	7,441,651
Nov 21, 2025	42.57	42.89	42.27	42.78	42.49	0.90%	4,750,050
Nov 20, 2025	43.05	43.62	42.38	42.40	42.11	-0.70%	2,585,598
Nov 19, 2025	43.02	43.20	42.60	42.70	42.41	-0.84%	2,659,272
Nov 18, 2025	43.20	43.43	42.95	43.06	42.77	-0.28%	2,502,694
Nov 17, 2025	43.12	43.25	42.79	43.18	42.89	0.70%	2,268,080
Nov 14, 2025	42.65	43.03	42.46	42.88	42.59	-0.19%	3,304,355
Nov 13, 2025	43.49	43.57	42.23	42.96	42.67	-1.56%	5,633,572
Nov 12, 2025	43.85	44.08	43.56	43.64	43.34	-0.68%	3,646,460
Nov 11, 2025	43.67	43.98	43.33	43.94	43.64	0.50%	3,062,921
Nov 10, 2025	43.42	43.87	43.26	43.72	43.42	0.39%	3,113,898
Nov 7, 2025	42.80	43.56	42.60	43.55	43.25	1.80%	3,340,999
Nov 6, 2025	42.79	43.05	42.41	42.78	42.49	-0.21%	4,379,022
Nov 5, 2025	42.83	42.91	42.06	42.87	42.58	-	3,773,501
Nov 4, 2025	42.48	42.92	42.08	42.87	42.58	0.68%	4,381,008
Nov 3, 2025	41.97	42.60	41.51	42.58	42.29	1.12%	5,934,796
Oct 31, 2025	42.21	42.28	41.61	42.11	41.82	-0.05%	7,328,015
Oct 30, 2025	42.43	42.70	41.66	42.13	41.56	-0.78%	8,511,027
Oct 29, 2025	44.50	44.88	42.07	42.46	41.89	-2.14%	10,825,747
Oct 28, 2025	44.00	44.03	43.14	43.39	42.81	-0.78%	5,155,650
Oct 27, 2025	43.62	43.76	43.17	43.73	43.14	0.23%	2,931,467
Oct 24, 2025	44.06	44.16	43.49	43.63	43.04	-0.55%	2,718,061
Oct 23, 2025	44.37	44.45	43.35	43.87	43.28	-0.59%	5,265,388
Oct 22, 2025	43.97	44.27	43.65	44.13	43.54	0.96%	5,448,206
Oct 21, 2025	43.95	44.12	43.44	43.71	43.12	-0.32%	4,002,868
Oct 20, 2025	43.99	44.05	43.57	43.85	43.26	1.39%	3,402,628
Oct 17, 2025	43.27	43.45	42.95	43.25	42.67	0.07%	2,113,143
Oct 16, 2025	43.66	44.05	43.05	43.22	42.64	-0.76%	4,101,886
Oct 15, 2025	43.01	43.61	42.75	43.55	42.97	1.44%	3,402,257
Oct 14, 2025	42.67	43.23	42.62	42.93	42.35	0.47%	3,922,973