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