NI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.89	16.49	15.74	16.33	16.33	3.09%	222,730
Jun 25, 2026	15.47	15.84	15.47	15.84	15.84	0.51%	7,610
Jun 24, 2026	15.88	16.05	15.75	15.76	15.76	-0.51%	13,979
Jun 23, 2026	15.82	16.06	15.47	15.84	15.84	0.67%	18,614
Jun 22, 2026	15.94	16.00	15.61	15.74	15.74	-1.10%	15,390
Jun 18, 2026	15.91	16.00	15.64	15.91	15.91	1.14%	64,082
Jun 17, 2026	15.57	15.98	15.55	15.73	15.73	1.03%	64,462
Jun 16, 2026	15.72	15.98	15.55	15.57	15.57	-0.06%	28,288
Jun 15, 2026	15.47	15.64	15.28	15.58	15.58	0.13%	33,988
Jun 12, 2026	15.61	15.64	15.55	15.56	15.56	0.65%	11,940
Jun 11, 2026	15.62	15.73	15.39	15.46	15.46	-0.26%	11,379
Jun 10, 2026	15.36	15.74	15.32	15.50	15.50	1.91%	17,467
Jun 9, 2026	14.60	15.25	14.60	15.21	15.21	1.13%	13,465
Jun 8, 2026	14.72	15.11	14.72	15.04	15.04	1.14%	6,639
Jun 5, 2026	14.45	15.09	14.37	14.87	14.87	1.99%	20,882
Jun 4, 2026	14.55	14.59	14.47	14.58	14.58	1.53%	7,302
Jun 3, 2026	14.24	14.48	14.24	14.36	14.36	-0.86%	16,171
Jun 2, 2026	13.91	14.54	13.88	14.49	14.49	3.72%	35,623
Jun 1, 2026	14.17	14.18	13.95	13.97	13.97	-0.11%	55,730
May 29, 2026	13.89	14.13	13.89	13.98	13.98	-0.57%	18,541
May 28, 2026	14.13	14.13	13.96	14.06	14.06	0.14%	13,039
May 27, 2026	14.09	14.10	13.95	14.04	14.04	0.50%	14,918
May 26, 2026	13.90	14.00	13.90	13.97	13.97	0.29%	13,398
May 22, 2026	14.10	14.10	13.64	13.93	13.93	-0.43%	14,307
May 21, 2026	13.76	14.00	13.76	13.99	13.99	1.67%	17,683
May 20, 2026	14.00	14.03	13.56	13.76	13.76	-1.71%	36,169
May 19, 2026	14.03	14.03	13.93	14.00	14.00	-0.07%	13,647
May 18, 2026	13.58	14.03	13.58	14.01	14.01	1.52%	15,414
May 15, 2026	13.84	13.93	13.72	13.80	13.80	-0.93%	7,634
May 14, 2026	13.86	14.00	13.70	13.93	13.93	1.53%	13,872
May 13, 2026	13.53	13.85	13.40	13.72	13.72	0.29%	18,396
May 12, 2026	13.56	13.70	13.46	13.68	13.68	2.32%	29,596
May 11, 2026	13.26	13.70	13.10	13.37	13.37	4.37%	58,295
May 8, 2026	12.85	13.01	12.81	12.81	12.81	-0.85%	23,650
May 7, 2026	13.03	13.07	12.80	12.92	12.92	0.16%	13,281
May 6, 2026	12.90	12.94	12.80	12.90	12.90	0.16%	10,294
May 5, 2026	13.05	13.05	12.84	12.88	12.88	-	11,459
May 4, 2026	12.77	13.05	12.77	12.88	12.88	-0.16%	11,027
May 1, 2026	12.80	13.02	12.77	12.90	12.90	0.16%	4,616
Apr 30, 2026	12.88	13.11	12.88	12.88	12.88	-1.08%	9,150
Apr 29, 2026	13.07	13.09	12.97	13.02	13.02	-0.84%	6,516
Apr 28, 2026	13.05	13.20	12.90	13.13	13.13	1.31%	12,469
Apr 27, 2026	13.10	13.14	12.96	12.96	12.96	-2.11%	14,900
Apr 24, 2026	13.01	13.24	12.96	13.24	13.24	1.46%	16,591
Apr 23, 2026	13.03	13.12	12.77	13.05	13.05	-	6,184
Apr 22, 2026	12.86	13.05	12.86	13.05	13.05	1.40%	7,058
Apr 21, 2026	12.88	12.95	12.82	12.87	12.87	-0.54%	7,706
Apr 20, 2026	13.02	13.12	12.86	12.94	12.94	-0.61%	5,884
Apr 17, 2026	13.01	13.04	12.96	13.02	13.02	0.46%	15,126
Apr 16, 2026	12.90	13.21	12.76	12.96	12.96	-0.15%	6,557
Apr 15, 2026	12.81	12.99	12.74	12.98	12.98	1.25%	7,867
Apr 14, 2026	12.82	12.88	12.76	12.82	12.82	-0.70%	11,885
Apr 13, 2026	12.78	12.91	12.66	12.91	12.91	0.16%	9,111
Apr 10, 2026	13.00	13.00	12.68	12.89	12.89	-1.90%	6,699
Apr 9, 2026	13.32	13.62	13.07	13.14	13.14	-1.94%	20,320
Apr 8, 2026	12.89	13.52	12.85	13.40	13.40	5.43%	17,757
Apr 7, 2026	12.65	12.77	12.65	12.71	12.71	0.39%	16,534
Apr 6, 2026	12.69	12.72	12.54	12.66	12.66	-1.25%	10,769
Apr 2, 2026	12.59	12.88	12.42	12.82	12.82	1.18%	11,087
Apr 1, 2026	13.25	13.25	12.49	12.67	12.67	-1.71%	35,807
Mar 31, 2026	13.01	13.11	12.79	12.89	12.89	-0.31%	12,247
Mar 30, 2026	12.60	13.02	12.60	12.93	12.93	3.61%	17,487
Mar 27, 2026	12.77	13.38	12.48	12.48	12.48	-3.33%	63,370
Mar 26, 2026	13.43	13.43	12.86	12.91	12.91	-0.31%	10,660
Mar 25, 2026	13.38	13.38	12.91	12.95	12.95	-1.07%	14,511
Mar 24, 2026	13.35	13.53	13.03	13.09	13.09	-0.61%	16,017
Mar 23, 2026	13.36	13.40	12.44	13.17	13.17	0.30%	33,583
Mar 20, 2026	13.04	13.65	13.04	13.13	13.13	0.84%	87,956
Mar 19, 2026	13.13	13.13	12.88	13.02	13.02	0.46%	19,343
Mar 18, 2026	13.21	13.21	12.86	12.96	12.96	-1.44%	28,927
Mar 17, 2026	13.30	13.31	13.15	13.15	13.15	-0.15%	24,518
Mar 16, 2026	13.17	13.48	13.13	13.17	13.17	-0.45%	16,031
Mar 13, 2026	12.98	13.24	12.90	13.23	13.23	2.56%	22,047
Mar 12, 2026	12.85	12.94	12.73	12.90	12.90	-0.77%	33,669
Mar 11, 2026	12.52	13.02	12.52	13.00	13.00	2.77%	19,861
Mar 10, 2026	12.80	13.07	12.60	12.65	12.65	-2.05%	49,059
Mar 9, 2026	12.89	12.99	12.53	12.92	12.92	-1.41%	12,220
Mar 6, 2026	13.17	13.26	13.05	13.10	13.10	-1.58%	21,627
Mar 5, 2026	13.08	13.45	13.08	13.31	13.31	0.60%	24,231
Mar 4, 2026	13.27	13.31	13.11	13.23	13.23	-0.45%	11,399
Mar 3, 2026	13.26	13.62	13.26	13.29	13.29	-0.15%	9,780
Mar 2, 2026	13.23	13.80	13.23	13.31	13.31	0.23%	9,796
Feb 27, 2026	13.58	13.65	13.28	13.28	13.28	-1.41%	8,354
Feb 26, 2026	13.62	13.62	13.40	13.47	13.47	0.07%	26,021
Feb 25, 2026	13.62	13.62	13.35	13.46	13.46	1.58%	5,230
Feb 24, 2026	13.52	13.53	13.14	13.25	13.25	-1.49%	40,855
Feb 23, 2026	13.36	13.67	13.36	13.45	13.45	-	39,570
Feb 20, 2026	13.38	13.56	13.38	13.45	13.45	0.45%	7,509
Feb 19, 2026	13.28	13.40	13.25	13.39	13.39	-0.15%	7,180
Feb 18, 2026	13.00	13.53	13.00	13.41	13.41	-0.37%	4,553
Feb 17, 2026	13.34	13.63	13.21	13.46	13.46	1.13%	13,350
Feb 13, 2026	13.38	13.58	13.10	13.31	13.31	0.38%	14,181
Feb 12, 2026	13.59	13.59	13.04	13.26	13.26	-0.08%	7,648
Feb 11, 2026	13.30	13.34	13.20	13.27	13.27	-0.45%	6,169
Feb 10, 2026	13.10	13.90	13.10	13.33	13.33	-0.52%	9,717
Feb 9, 2026	13.37	13.52	13.37	13.40	13.40	-1.25%	4,663
Feb 6, 2026	13.83	13.83	13.56	13.57	13.57	-1.52%	10,277
Feb 5, 2026	13.35	13.84	13.35	13.78	13.78	0.73%	8,150
Feb 4, 2026	13.35	13.68	13.31	13.68	13.68	0.81%	7,361
Feb 3, 2026	13.38	13.57	13.31	13.57	13.57	0.44%	4,788