NI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	7,698
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%	6,555
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
Feb 2, 2026	13.28	13.87	13.28	13.51	13.51	-0.81%	13,361
Jan 30, 2026	13.41	13.76	13.17	13.62	13.62	1.34%	26,802
Jan 29, 2026	13.30	13.64	13.30	13.44	13.44	-0.37%	17,472
Jan 28, 2026	13.07	13.49	13.07	13.49	13.49	2.12%	16,964
Jan 27, 2026	13.11	13.21	13.11	13.21	13.21	0.38%	3,305
Jan 26, 2026	13.18	13.18	13.12	13.16	13.16	-0.68%	3,373
Jan 23, 2026	13.30	13.30	13.25	13.25	13.25	-1.12%	5,865
Jan 22, 2026	13.28	13.40	13.16	13.40	13.40	1.21%	5,170
Jan 21, 2026	13.00	13.35	13.00	13.24	13.24	1.07%	10,768
Jan 20, 2026	13.14	13.26	13.02	13.10	13.10	-1.50%	14,646
Jan 16, 2026	13.27	13.31	13.26	13.30	13.30	-0.08%	7,388
Jan 15, 2026	13.31	13.51	13.27	13.31	13.31	0.08%	3,827
Jan 14, 2026	13.35	13.43	13.30	13.30	13.30	-	8,726
Jan 13, 2026	13.68	13.68	13.30	13.30	13.30	-0.08%	6,490
Jan 12, 2026	13.27	13.69	13.26	13.31	13.31	0.08%	3,007
Jan 9, 2026	13.35	13.61	13.21	13.30	13.30	-0.45%	7,989
Jan 8, 2026	13.63	13.63	13.35	13.36	13.36	-0.22%	5,362
Jan 7, 2026	13.38	13.41	13.25	13.39	13.39	-0.07%	10,654
Jan 6, 2026	13.40	13.41	13.20	13.40	13.40	-0.37%	13,426
Jan 5, 2026	13.21	13.45	13.21	13.45	13.45	1.36%	5,308
Jan 2, 2026	13.14	13.55	13.14	13.27	13.27	-0.23%	8,700
Dec 31, 2025	13.32	13.33	13.01	13.30	13.30	-0.45%	14,052
Dec 30, 2025	13.39	13.66	13.26	13.36	13.36	-0.67%	8,639
Dec 29, 2025	13.66	13.66	13.36	13.45	13.45	-0.59%	9,183
Dec 26, 2025	13.60	13.60	13.44	13.53	13.53	-	3,820
Dec 24, 2025	14.13	14.13	13.39	13.53	13.53	-0.07%	7,523
Dec 23, 2025	13.68	13.92	13.53	13.54	13.54	-2.38%	7,494
Dec 22, 2025	13.96	14.17	13.62	13.87	13.87	-0.36%	10,012
Dec 19, 2025	14.64	14.64	13.92	13.92	13.92	-5.24%	78,058
Dec 18, 2025	14.47	14.70	14.25	14.69	14.69	2.87%	15,391
Dec 17, 2025	14.47	14.47	13.92	14.28	14.28	-1.59%	15,536
Dec 16, 2025	14.34	14.68	14.34	14.51	14.51	0.90%	9,614
Dec 15, 2025	13.96	14.43	13.96	14.38	14.38	3.60%	12,250
Dec 12, 2025	14.00	14.00	13.31	13.88	13.88	0.43%	26,436
Dec 11, 2025	14.04	14.04	13.54	13.82	13.82	-0.72%	11,846
Dec 10, 2025	13.52	14.08	13.52	13.92	13.92	2.58%	14,917
Dec 9, 2025	13.36	13.75	13.35	13.57	13.57	1.95%	11,236
Dec 8, 2025	13.25	13.44	13.20	13.31	13.31	0.38%	10,714
Dec 5, 2025	13.00	13.27	13.00	13.26	13.26	0.45%	6,417
Dec 4, 2025	13.46	13.46	13.12	13.20	13.20	-0.38%	5,437
Dec 3, 2025	13.27	13.40	13.21	13.25	13.25	0.76%	8,014