NI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	13.26	13.36	12.46	13.29	13.29	4.65%	93,623
Jun 26, 2025	12.74	12.74	12.50	12.70	12.70	-0.94%	16,093
Jun 25, 2025	12.42	12.88	12.42	12.82	12.82	-0.77%	10,636
Jun 24, 2025	12.64	12.95	12.64	12.92	12.92	0.39%	12,635
Jun 23, 2025	12.43	12.87	12.35	12.87	12.87	3.54%	13,171
Jun 20, 2025	12.55	12.88	12.38	12.43	12.43	-0.64%	20,525
Jun 18, 2025	13.33	13.33	12.34	12.51	12.51	0.56%	11,719
Jun 17, 2025	12.47	12.47	12.27	12.44	12.44	0.81%	16,830
Jun 16, 2025	12.32	12.86	12.25	12.34	12.34	1.31%	7,540
Jun 13, 2025	12.50	12.88	12.08	12.18	12.18	-3.10%	20,744
Jun 12, 2025	12.50	12.84	12.43	12.57	12.57	0.08%	20,706
Jun 11, 2025	13.16	13.16	12.44	12.56	12.56	-1.72%	25,730
Jun 10, 2025	12.93	13.14	12.78	12.78	12.78	-0.70%	24,232
Jun 9, 2025	12.89	12.98	12.65	12.87	12.87	-1.00%	17,932
Jun 6, 2025	13.03	13.03	12.67	13.00	13.00	1.25%	19,701
Jun 5, 2025	12.55	12.96	12.55	12.84	12.84	1.66%	17,117
Jun 4, 2025	13.00	13.02	12.50	12.63	12.63	-4.17%	35,359
Jun 3, 2025	13.08	13.41	13.08	13.18	13.18	0.23%	19,513
Jun 2, 2025	13.25	13.25	13.14	13.15	13.15	-0.98%	8,160
May 30, 2025	13.02	13.28	13.02	13.28	13.28	0.45%	5,502
May 29, 2025	13.25	13.25	13.01	13.22	13.22	0.84%	5,764
May 28, 2025	13.11	13.29	12.88	13.11	13.11	0.08%	24,098
May 27, 2025	13.12	13.12	12.96	13.10	13.10	2.75%	12,252
May 23, 2025	12.67	13.20	12.67	12.75	12.75	-0.39%	14,123
May 22, 2025	13.04	13.41	12.80	12.80	12.80	-2.88%	12,755
May 21, 2025	13.33	13.42	13.18	13.18	13.18	-1.72%	10,738
May 20, 2025	13.20	13.61	13.20	13.41	13.41	2.05%	26,347
May 19, 2025	12.80	13.14	12.70	13.14	13.14	3.55%	12,218
May 16, 2025	12.81	12.83	12.68	12.69	12.69	-0.94%	14,061
May 15, 2025	13.13	13.26	12.81	12.81	12.81	-0.85%	19,905
May 14, 2025	12.80	13.10	12.59	12.92	12.92	0.94%	14,618
May 13, 2025	12.73	13.01	12.70	12.80	12.80	-0.47%	21,152
May 12, 2025	12.76	13.25	12.76	12.86	12.86	2.43%	11,940
May 9, 2025	12.67	13.11	12.01	12.56	12.56	2.99%	22,072
May 8, 2025	12.35	12.45	12.02	12.19	12.19	-1.61%	18,984
May 7, 2025	12.67	12.67	12.19	12.39	12.39	0.98%	12,333
May 6, 2025	12.46	13.07	12.19	12.27	12.27	-2.15%	14,596
May 5, 2025	12.78	12.78	12.36	12.54	12.54	-2.87%	8,177
May 2, 2025	12.77	12.91	12.77	12.91	12.91	2.22%	6,016
May 1, 2025	12.50	12.67	12.30	12.63	12.63	1.04%	10,441
Apr 30, 2025	12.56	12.61	12.40	12.50	12.50	-0.79%	26,184
Apr 29, 2025	12.55	13.17	12.53	12.60	12.60	-0.40%	15,430
Apr 28, 2025	12.65	12.79	12.56	12.65	12.65	-	13,478
Apr 25, 2025	12.84	12.87	12.63	12.65	12.65	-2.39%	18,491
Apr 24, 2025	12.91	13.08	12.88	12.96	12.96	-0.54%	8,891
Apr 23, 2025	13.29	13.43	12.80	13.03	13.03	-1.21%	17,979
Apr 22, 2025	13.48	13.48	12.98	13.19	13.19	1.31%	15,088
Apr 21, 2025	13.01	13.28	12.89	13.02	13.02	-0.46%	15,774
Apr 17, 2025	12.92	13.14	12.89	13.08	13.08	1.16%	8,603
Apr 16, 2025	13.22	13.23	12.90	12.93	12.93	-0.23%	8,673