NI Holdings, Inc. (NODK)
NASDAQ: NODK · Real-Time Price · USD
13.26
+0.06 (0.45%)
At close: Dec 5, 2025, 4:00 PM EST
13.00
-0.26 (-1.96%)
After-hours: Dec 5, 2025, 7:33 PM EST
NI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.00 | 13.27 | 13.00 | 13.26 | 13.26 | 0.45% | 6,411 |
| Dec 4, 2025 | 13.46 | 13.46 | 13.12 | 13.20 | 13.20 | -0.38% | 5,371 |
| Dec 3, 2025 | 13.27 | 13.40 | 13.21 | 13.25 | 13.25 | 0.76% | 8,012 |
| Dec 2, 2025 | 13.27 | 13.34 | 13.15 | 13.15 | 13.15 | -1.28% | 8,934 |
| Dec 1, 2025 | 12.37 | 13.50 | 12.37 | 13.32 | 13.32 | -1.91% | 59,182 |
| Nov 28, 2025 | 13.60 | 13.60 | 13.50 | 13.58 | 13.58 | 0.30% | 5,525 |
| Nov 26, 2025 | 13.42 | 13.63 | 13.42 | 13.54 | 13.54 | 0.15% | 11,124 |
| Nov 25, 2025 | 13.49 | 13.60 | 13.49 | 13.52 | 13.52 | 0.52% | 5,319 |
| Nov 24, 2025 | 13.46 | 13.69 | 13.40 | 13.45 | 13.45 | -1.75% | 6,762 |
| Nov 21, 2025 | 13.30 | 13.70 | 13.30 | 13.69 | 13.69 | 2.39% | 14,197 |
| Nov 20, 2025 | 13.41 | 13.46 | 13.33 | 13.37 | 13.37 | -0.59% | 24,879 |
| Nov 19, 2025 | 13.57 | 13.57 | 13.40 | 13.45 | 13.45 | -0.74% | 6,027 |
| Nov 18, 2025 | 13.34 | 13.55 | 13.34 | 13.55 | 13.55 | -0.59% | 2,613 |
| Nov 17, 2025 | 13.77 | 13.83 | 13.60 | 13.63 | 13.63 | -0.37% | 9,768 |
| Nov 14, 2025 | 13.25 | 13.68 | 13.25 | 13.68 | 13.68 | 1.94% | 19,829 |
| Nov 13, 2025 | 13.18 | 13.49 | 13.17 | 13.42 | 13.42 | 0.83% | 11,658 |
| Nov 12, 2025 | 13.33 | 13.34 | 13.25 | 13.31 | 13.31 | -0.67% | 15,733 |
| Nov 11, 2025 | 13.16 | 13.40 | 13.16 | 13.40 | 13.40 | 2.37% | 4,266 |
| Nov 10, 2025 | 13.25 | 13.45 | 13.08 | 13.09 | 13.09 | -0.83% | 15,133 |
| Nov 7, 2025 | 13.23 | 13.24 | 13.05 | 13.20 | 13.20 | -0.30% | 11,244 |
| Nov 6, 2025 | 13.24 | 13.26 | 13.16 | 13.24 | 13.24 | -0.75% | 11,130 |
| Nov 5, 2025 | 13.28 | 13.34 | 13.16 | 13.34 | 13.34 | 1.44% | 8,568 |
| Nov 4, 2025 | 13.11 | 13.22 | 13.11 | 13.15 | 13.15 | -0.83% | 7,954 |
| Nov 3, 2025 | 13.34 | 13.34 | 13.16 | 13.26 | 13.26 | 0.45% | 3,344 |
| Oct 31, 2025 | 13.26 | 13.29 | 13.08 | 13.20 | 13.20 | -1.05% | 10,881 |
| Oct 30, 2025 | 13.26 | 13.41 | 13.21 | 13.34 | 13.34 | 0.98% | 5,511 |
| Oct 29, 2025 | 13.35 | 13.35 | 13.17 | 13.21 | 13.21 | 0.15% | 9,317 |
| Oct 28, 2025 | 13.41 | 13.51 | 13.16 | 13.19 | 13.19 | -2.08% | 18,647 |
| Oct 27, 2025 | 13.58 | 13.60 | 13.46 | 13.47 | 13.47 | -1.32% | 9,543 |
| Oct 24, 2025 | 13.55 | 13.80 | 13.55 | 13.65 | 13.65 | 0.74% | 4,808 |
| Oct 23, 2025 | 13.47 | 13.58 | 13.47 | 13.55 | 13.55 | -0.81% | 3,353 |
| Oct 22, 2025 | 13.68 | 13.68 | 13.52 | 13.66 | 13.66 | 0.89% | 6,490 |
| Oct 21, 2025 | 13.73 | 13.73 | 13.54 | 13.54 | 13.54 | - | 3,465 |
| Oct 20, 2025 | 13.50 | 13.55 | 13.45 | 13.54 | 13.54 | 0.30% | 18,326 |
| Oct 17, 2025 | 13.55 | 13.79 | 13.45 | 13.50 | 13.50 | -0.37% | 7,677 |
| Oct 16, 2025 | 13.55 | 13.75 | 13.51 | 13.55 | 13.55 | 0.30% | 12,198 |
| Oct 15, 2025 | 13.60 | 13.67 | 13.50 | 13.51 | 13.51 | 0.07% | 25,051 |
| Oct 14, 2025 | 13.17 | 13.52 | 13.17 | 13.50 | 13.50 | 0.07% | 19,432 |
| Oct 13, 2025 | 13.02 | 13.49 | 13.02 | 13.49 | 13.49 | 3.85% | 12,031 |
| Oct 10, 2025 | 13.16 | 13.16 | 12.99 | 12.99 | 12.99 | -2.48% | 6,526 |
| Oct 9, 2025 | 13.52 | 13.52 | 13.30 | 13.32 | 13.32 | -1.48% | 6,648 |
| Oct 8, 2025 | 13.38 | 13.77 | 13.36 | 13.52 | 13.52 | 2.27% | 7,889 |
| Oct 7, 2025 | 13.27 | 13.45 | 13.20 | 13.22 | 13.22 | 0.61% | 8,604 |
| Oct 6, 2025 | 13.50 | 13.50 | 13.06 | 13.14 | 13.14 | -1.20% | 4,361 |
| Oct 3, 2025 | 13.20 | 13.30 | 13.08 | 13.30 | 13.30 | 1.68% | 1,828 |
| Oct 2, 2025 | 13.12 | 13.19 | 13.08 | 13.08 | 13.08 | -1.95% | 4,529 |
| Oct 1, 2025 | 13.46 | 13.46 | 13.20 | 13.34 | 13.34 | -1.62% | 4,158 |
| Sep 30, 2025 | 13.45 | 13.62 | 13.25 | 13.56 | 13.56 | -0.07% | 9,659 |
| Sep 29, 2025 | 13.99 | 13.99 | 13.37 | 13.57 | 13.57 | -0.44% | 3,752 |
| Sep 26, 2025 | 13.47 | 13.63 | 13.47 | 13.63 | 13.63 | - | 5,909 |
| Sep 25, 2025 | 13.80 | 13.82 | 13.63 | 13.63 | 13.63 | -1.59% | 3,470 |
| Sep 24, 2025 | 13.60 | 13.85 | 13.54 | 13.85 | 13.85 | 0.73% | 2,932 |
| Sep 23, 2025 | 13.95 | 13.95 | 13.65 | 13.75 | 13.75 | -0.07% | 5,195 |
| Sep 22, 2025 | 13.80 | 13.80 | 13.76 | 13.76 | 13.76 | -1.57% | 6,460 |
| Sep 19, 2025 | 14.16 | 14.16 | 13.77 | 13.98 | 13.98 | -1.27% | 56,108 |
| Sep 18, 2025 | 13.87 | 14.18 | 13.79 | 14.16 | 14.16 | 3.36% | 13,259 |
| Sep 17, 2025 | 13.61 | 14.34 | 13.61 | 13.70 | 13.70 | -0.72% | 13,325 |
| Sep 16, 2025 | 13.37 | 13.80 | 13.37 | 13.80 | 13.80 | 2.15% | 3,939 |
| Sep 15, 2025 | 13.35 | 13.64 | 13.35 | 13.51 | 13.51 | 1.20% | 4,560 |
| Sep 12, 2025 | 13.30 | 13.35 | 13.13 | 13.35 | 13.35 | -1.69% | 3,068 |
| Sep 11, 2025 | 13.36 | 13.60 | 13.36 | 13.58 | 13.58 | 1.95% | 11,540 |
| Sep 10, 2025 | 13.47 | 13.49 | 13.32 | 13.32 | 13.32 | 0.53% | 4,422 |
| Sep 9, 2025 | 13.40 | 13.50 | 13.25 | 13.25 | 13.25 | -1.12% | 6,624 |
| Sep 8, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 0.45% | 8,684 |
| Sep 5, 2025 | 13.27 | 13.34 | 13.16 | 13.34 | 13.34 | -0.37% | 5,534 |
| Sep 4, 2025 | 13.10 | 13.39 | 13.08 | 13.39 | 13.39 | 4.20% | 5,003 |
| Sep 3, 2025 | 13.07 | 13.39 | 12.85 | 12.85 | 12.85 | -1.68% | 8,554 |
| Sep 2, 2025 | 13.30 | 13.38 | 13.07 | 13.07 | 13.07 | -2.39% | 7,400 |
| Aug 29, 2025 | 13.32 | 13.40 | 13.27 | 13.39 | 13.39 | 1.29% | 9,837 |
| Aug 28, 2025 | 13.24 | 13.33 | 13.10 | 13.22 | 13.22 | -0.60% | 6,872 |
| Aug 27, 2025 | 13.28 | 13.38 | 13.06 | 13.30 | 13.30 | 1.22% | 10,409 |
| Aug 26, 2025 | 12.95 | 13.19 | 12.75 | 13.14 | 13.14 | 4.70% | 14,681 |
| Aug 25, 2025 | 12.60 | 12.85 | 12.55 | 12.55 | 12.55 | -2.18% | 27,654 |
| Aug 22, 2025 | 12.62 | 12.98 | 12.49 | 12.83 | 12.83 | 3.22% | 45,414 |
| Aug 21, 2025 | 12.31 | 12.66 | 12.31 | 12.43 | 12.43 | -0.64% | 21,347 |
| Aug 20, 2025 | 12.78 | 12.78 | 12.24 | 12.51 | 12.51 | 1.79% | 7,536 |
| Aug 19, 2025 | 12.22 | 12.41 | 12.22 | 12.29 | 12.29 | 0.41% | 7,125 |
| Aug 18, 2025 | 12.23 | 12.40 | 12.23 | 12.24 | 12.24 | -1.61% | 4,893 |
| Aug 15, 2025 | 12.82 | 12.82 | 12.44 | 12.44 | 12.44 | -0.88% | 14,683 |
| Aug 14, 2025 | 12.66 | 12.77 | 12.55 | 12.55 | 12.55 | -3.31% | 5,807 |
| Aug 13, 2025 | 12.93 | 13.14 | 12.82 | 12.98 | 12.98 | 1.09% | 17,072 |
| Aug 12, 2025 | 12.71 | 12.84 | 12.57 | 12.84 | 12.84 | 1.58% | 6,945 |
| Aug 11, 2025 | 13.01 | 13.03 | 12.47 | 12.64 | 12.64 | -1.48% | 16,986 |
| Aug 8, 2025 | 12.67 | 13.07 | 12.67 | 12.83 | 12.83 | -1.00% | 4,075 |
| Aug 7, 2025 | 13.40 | 13.40 | 12.78 | 12.96 | 12.96 | 1.49% | 10,783 |
| Aug 6, 2025 | 12.45 | 13.48 | 12.45 | 12.77 | 12.77 | 2.57% | 8,912 |
| Aug 5, 2025 | 13.49 | 13.49 | 12.45 | 12.45 | 12.45 | -1.66% | 20,187 |
| Aug 4, 2025 | 12.78 | 12.79 | 12.64 | 12.66 | 12.66 | 1.20% | 5,984 |
| Aug 1, 2025 | 12.66 | 12.94 | 12.51 | 12.51 | 12.51 | -1.81% | 14,775 |
| Jul 31, 2025 | 12.75 | 13.08 | 12.66 | 12.74 | 12.74 | -1.09% | 8,259 |
| Jul 30, 2025 | 13.10 | 13.11 | 12.70 | 12.88 | 12.88 | -1.08% | 13,389 |
| Jul 29, 2025 | 13.13 | 13.16 | 12.97 | 13.02 | 13.02 | -0.84% | 5,954 |
| Jul 28, 2025 | 13.21 | 13.25 | 13.05 | 13.13 | 13.13 | -0.61% | 6,037 |
| Jul 25, 2025 | 13.25 | 13.26 | 13.04 | 13.21 | 13.21 | -0.30% | 5,999 |
| Jul 24, 2025 | 13.46 | 13.49 | 13.22 | 13.25 | 13.25 | -0.60% | 8,940 |
| Jul 23, 2025 | 13.21 | 13.38 | 13.21 | 13.33 | 13.33 | -0.15% | 8,219 |
| Jul 22, 2025 | 13.26 | 13.66 | 13.19 | 13.35 | 13.35 | 0.45% | 10,171 |
| Jul 21, 2025 | 13.48 | 13.48 | 13.20 | 13.29 | 13.29 | 1.06% | 18,003 |
| Jul 18, 2025 | 13.48 | 13.50 | 13.13 | 13.15 | 13.15 | -1.42% | 10,909 |
| Jul 17, 2025 | 13.14 | 13.49 | 13.14 | 13.34 | 13.34 | 1.52% | 42,847 |