NiSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.75	42.26	41.75	42.00	42.00	0.26%	2,527,586
Dec 4, 2025	42.14	42.42	41.35	41.89	41.89	0.02%	5,855,598
Dec 3, 2025	42.41	42.51	41.71	41.88	41.88	-0.90%	4,332,769
Dec 2, 2025	43.21	43.54	42.25	42.26	42.26	-1.72%	2,209,558
Dec 1, 2025	43.88	44.02	42.97	43.00	43.00	-2.56%	3,468,460
Nov 28, 2025	43.79	44.20	43.67	44.13	44.13	0.85%	1,128,690
Nov 26, 2025	43.28	43.81	43.19	43.76	43.76	1.44%	2,770,726
Nov 25, 2025	43.41	43.60	42.84	43.14	43.14	-0.62%	3,004,434
Nov 24, 2025	42.80	43.91	42.61	43.41	43.41	1.47%	7,441,651
Nov 21, 2025	42.57	42.89	42.27	42.78	42.78	0.90%	4,750,050
Nov 20, 2025	43.05	43.62	42.38	42.40	42.40	-0.70%	2,585,598
Nov 19, 2025	43.02	43.20	42.60	42.70	42.70	-0.84%	2,659,272
Nov 18, 2025	43.20	43.43	42.95	43.06	43.06	-0.28%	2,502,694
Nov 17, 2025	43.12	43.25	42.79	43.18	43.18	0.70%	2,268,080
Nov 14, 2025	42.65	43.03	42.46	42.88	42.88	-0.19%	3,304,355
Nov 13, 2025	43.49	43.57	42.23	42.96	42.96	-1.56%	5,633,572
Nov 12, 2025	43.85	44.08	43.56	43.64	43.64	-0.68%	3,646,460
Nov 11, 2025	43.67	43.98	43.33	43.94	43.94	0.50%	3,062,921
Nov 10, 2025	43.42	43.87	43.26	43.72	43.72	0.39%	3,113,898
Nov 7, 2025	42.80	43.56	42.60	43.55	43.55	1.80%	3,340,999
Nov 6, 2025	42.79	43.05	42.41	42.78	42.78	-0.21%	4,379,022
Nov 5, 2025	42.83	42.91	42.06	42.87	42.87	-	3,773,501
Nov 4, 2025	42.48	42.92	42.08	42.87	42.87	0.68%	4,381,008
Nov 3, 2025	41.97	42.60	41.51	42.58	42.58	1.12%	5,934,796
Oct 31, 2025	42.21	42.28	41.61	42.11	42.11	-0.05%	7,328,015
Oct 30, 2025	42.43	42.70	41.66	42.13	41.85	-0.78%	8,511,027
Oct 29, 2025	44.50	44.88	42.07	42.46	42.18	-2.14%	10,825,747
Oct 28, 2025	44.00	44.03	43.14	43.39	43.10	-0.78%	5,155,650
Oct 27, 2025	43.62	43.76	43.17	43.73	43.44	0.23%	2,931,467
Oct 24, 2025	44.06	44.16	43.49	43.63	43.34	-0.55%	2,718,061
Oct 23, 2025	44.37	44.45	43.35	43.87	43.58	-0.59%	5,265,388
Oct 22, 2025	43.97	44.27	43.65	44.13	43.84	0.96%	5,448,206
Oct 21, 2025	43.95	44.12	43.44	43.71	43.42	-0.32%	4,002,868
Oct 20, 2025	43.99	44.05	43.57	43.85	43.56	1.39%	3,402,628
Oct 17, 2025	43.27	43.45	42.95	43.25	42.96	0.07%	2,113,143
Oct 16, 2025	43.66	44.05	43.05	43.22	42.93	-0.76%	4,101,886
Oct 15, 2025	43.01	43.61	42.75	43.55	43.26	1.44%	3,402,257
Oct 14, 2025	42.67	43.23	42.62	42.93	42.64	0.47%	3,922,973
Oct 13, 2025	43.00	43.43	42.68	42.73	42.45	-0.30%	3,552,743
Oct 10, 2025	43.09	43.51	42.83	42.86	42.58	-0.19%	3,125,673
Oct 9, 2025	44.11	44.23	42.91	42.94	42.65	-2.19%	4,575,043
Oct 8, 2025	43.83	43.93	43.31	43.90	43.61	0.71%	2,813,895
Oct 7, 2025	44.13	44.29	43.45	43.59	43.30	-1.31%	5,162,545
Oct 6, 2025	43.96	44.52	43.78	44.17	43.88	0.78%	4,278,016
Oct 3, 2025	43.06	44.18	43.00	43.83	43.54	1.69%	4,196,386
Oct 2, 2025	42.96	43.14	42.60	43.10	42.81	0.07%	3,344,506
Oct 1, 2025	43.24	43.71	43.04	43.07	42.78	-0.53%	3,361,211
Sep 30, 2025	43.29	43.50	42.97	43.30	43.01	0.21%	3,803,323
Sep 29, 2025	42.63	43.27	42.44	43.21	42.92	1.50%	4,978,071
Sep 26, 2025	42.10	42.58	41.87	42.57	42.29	1.79%	4,257,037