NiSource Inc. (NI)
NYSE: NI · Real-Time Price · USD
48.50
+0.28 (0.58%)
Apr 28, 2026, 4:00 PM EDT - Market closed
NiSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.54 | 48.67 | 48.16 | 48.50 | 48.50 | 0.58% | 8,530,229 |
| Apr 27, 2026 | 48.10 | 48.60 | 48.09 | 48.22 | 48.22 | 0.48% | 5,514,854 |
| Apr 24, 2026 | 48.28 | 48.35 | 47.92 | 47.99 | 47.99 | -0.62% | 3,125,613 |
| Apr 23, 2026 | 47.16 | 48.44 | 47.16 | 48.29 | 48.29 | 3.07% | 3,982,467 |
| Apr 22, 2026 | 47.31 | 47.58 | 46.49 | 46.85 | 46.85 | -0.17% | 4,416,735 |
| Apr 21, 2026 | 48.09 | 48.17 | 46.91 | 46.93 | 46.93 | -1.78% | 5,130,146 |
| Apr 20, 2026 | 48.17 | 48.46 | 47.64 | 47.78 | 47.78 | -1.10% | 4,385,877 |
| Apr 17, 2026 | 48.57 | 48.83 | 47.82 | 48.31 | 48.31 | 1.24% | 9,694,808 |
| Apr 16, 2026 | 47.29 | 47.79 | 46.99 | 47.72 | 47.72 | 0.74% | 4,029,913 |
| Apr 15, 2026 | 47.04 | 47.63 | 46.75 | 47.37 | 47.37 | 0.32% | 5,035,804 |
| Apr 14, 2026 | 47.11 | 47.37 | 46.70 | 47.22 | 47.22 | 0.06% | 4,517,388 |
| Apr 13, 2026 | 47.95 | 48.02 | 46.90 | 47.19 | 47.19 | -1.79% | 2,964,996 |
| Apr 10, 2026 | 48.37 | 48.63 | 47.89 | 48.05 | 48.05 | -0.87% | 3,146,885 |
| Apr 9, 2026 | 48.07 | 48.76 | 48.05 | 48.47 | 48.47 | 0.77% | 3,704,117 |
| Apr 8, 2026 | 47.57 | 48.14 | 47.31 | 48.10 | 48.10 | 0.94% | 3,240,855 |
| Apr 7, 2026 | 47.10 | 47.79 | 46.96 | 47.65 | 47.65 | 1.08% | 3,546,355 |
| Apr 6, 2026 | 47.25 | 47.52 | 47.08 | 47.14 | 47.14 | -0.74% | 2,016,455 |
| Apr 2, 2026 | 46.91 | 47.52 | 46.72 | 47.49 | 47.49 | 1.26% | 1,982,594 |
| Apr 1, 2026 | 46.58 | 47.25 | 46.43 | 46.90 | 46.90 | 0.51% | 2,322,569 |
| Mar 31, 2026 | 46.64 | 46.97 | 46.16 | 46.66 | 46.66 | 0.34% | 4,802,690 |
| Mar 30, 2026 | 46.84 | 46.89 | 46.24 | 46.50 | 46.50 | 1.15% | 2,925,431 |
| Mar 27, 2026 | 45.37 | 46.41 | 45.14 | 45.97 | 45.97 | 1.17% | 4,288,710 |
| Mar 26, 2026 | 45.46 | 45.85 | 45.36 | 45.44 | 45.44 | -0.53% | 2,711,270 |
| Mar 25, 2026 | 46.06 | 46.21 | 45.51 | 45.68 | 45.68 | - | 2,171,142 |
| Mar 24, 2026 | 45.16 | 46.09 | 45.12 | 45.68 | 45.68 | 0.46% | 3,603,524 |
| Mar 23, 2026 | 46.15 | 46.15 | 45.35 | 45.47 | 45.47 | 1.00% | 2,447,992 |
| Mar 20, 2026 | 46.67 | 46.83 | 44.67 | 45.02 | 45.02 | -3.58% | 5,940,773 |
| Mar 19, 2026 | 46.42 | 46.93 | 46.23 | 46.69 | 46.69 | 0.15% | 2,445,031 |
| Mar 18, 2026 | 47.10 | 47.10 | 46.47 | 46.62 | 46.62 | -1.35% | 2,691,693 |
| Mar 17, 2026 | 47.74 | 47.76 | 47.25 | 47.26 | 47.26 | -0.44% | 2,228,798 |
| Mar 16, 2026 | 47.88 | 47.96 | 47.40 | 47.47 | 47.47 | 0.17% | 2,197,717 |
| Mar 13, 2026 | 47.26 | 47.70 | 47.18 | 47.39 | 47.39 | 1.50% | 3,458,870 |
| Mar 12, 2026 | 46.22 | 47.16 | 45.97 | 46.69 | 46.69 | 0.93% | 3,606,419 |
| Mar 11, 2026 | 46.40 | 46.71 | 46.18 | 46.26 | 46.26 | -0.67% | 2,820,588 |
| Mar 10, 2026 | 46.90 | 47.18 | 46.47 | 46.57 | 46.57 | -0.98% | 3,800,366 |
| Mar 9, 2026 | 46.22 | 47.20 | 45.88 | 47.03 | 47.03 | 1.23% | 5,037,100 |
| Mar 6, 2026 | 46.66 | 46.86 | 46.02 | 46.46 | 46.46 | -1.23% | 4,086,293 |
| Mar 5, 2026 | 47.21 | 47.47 | 46.53 | 47.04 | 47.04 | -1.09% | 3,356,750 |
| Mar 4, 2026 | 46.69 | 47.67 | 46.56 | 47.56 | 47.56 | 1.75% | 4,458,943 |
| Mar 3, 2026 | 46.47 | 47.04 | 45.63 | 46.74 | 46.74 | -0.66% | 3,910,902 |
| Mar 2, 2026 | 47.00 | 47.62 | 46.61 | 47.05 | 47.05 | -0.53% | 4,586,628 |
| Feb 27, 2026 | 46.71 | 47.35 | 46.59 | 47.30 | 47.30 | 1.28% | 4,282,121 |
| Feb 26, 2026 | 46.57 | 46.91 | 46.49 | 46.70 | 46.70 | 0.37% | 4,999,164 |
| Feb 25, 2026 | 46.46 | 46.77 | 45.68 | 46.53 | 46.53 | 0.24% | 5,730,801 |
| Feb 24, 2026 | 46.10 | 46.70 | 45.70 | 46.42 | 46.42 | 0.48% | 5,336,804 |
| Feb 23, 2026 | 46.58 | 46.94 | 46.06 | 46.20 | 46.20 | -0.37% | 2,794,123 |
| Feb 20, 2026 | 46.03 | 46.38 | 45.54 | 46.37 | 46.37 | 1.20% | 2,862,999 |
| Feb 19, 2026 | 45.30 | 45.86 | 45.30 | 45.82 | 45.82 | 1.15% | 2,873,082 |
| Feb 18, 2026 | 46.63 | 46.68 | 45.23 | 45.30 | 45.30 | -3.02% | 3,847,767 |
| Feb 17, 2026 | 46.78 | 47.05 | 46.55 | 46.71 | 46.71 | 0.75% | 4,248,746 |
| Feb 13, 2026 | 45.09 | 46.40 | 44.91 | 46.36 | 46.36 | 2.61% | 6,190,696 |
| Feb 12, 2026 | 45.12 | 45.76 | 44.61 | 45.18 | 45.18 | 1.16% | 6,322,884 |
| Feb 11, 2026 | 45.22 | 45.62 | 44.63 | 44.66 | 44.66 | -0.16% | 6,876,766 |
| Feb 10, 2026 | 44.60 | 45.00 | 44.29 | 44.73 | 44.73 | 0.63% | 6,151,148 |
| Feb 9, 2026 | 44.04 | 44.50 | 43.68 | 44.45 | 44.45 | 0.79% | 4,887,799 |
| Feb 6, 2026 | 44.35 | 44.53 | 43.41 | 44.10 | 44.10 | 0.39% | 3,742,837 |
| Feb 5, 2026 | 44.06 | 44.34 | 43.66 | 43.93 | 43.93 | -0.23% | 3,327,993 |
| Feb 4, 2026 | 44.22 | 44.50 | 43.86 | 44.03 | 44.03 | 0.16% | 7,895,843 |
| Feb 3, 2026 | 43.77 | 44.39 | 43.75 | 43.96 | 43.96 | -0.16% | 6,061,250 |
| Feb 2, 2026 | 44.42 | 44.79 | 43.93 | 44.03 | 43.73 | -0.59% | 4,695,805 |
| 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 |