NI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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