NiSource (NI)

Last Price44.86

Change+0.29 (0.65%)

NYSE · Last Trade: Nov 2nd, 5:41 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For NiSource (NI)

Date Range:

2026-08-02 - 2026-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	45.17	45.17	44.46	44.57	7,478,075	44.57
10/29/2026	44.46	44.86	44.34	44.75	7,558,850	44.45
10/28/2026	43.62	44.61	43.39	43.87	8,943,395	43.58
10/27/2026	43.58	43.72	43.27	43.60	5,942,986	43.31
10/26/2026	43.28	43.63	43.22	43.44	5,706,441	43.15
10/23/2026	43.60	43.81	43.13	43.28	5,029,752	42.99
10/22/2026	43.20	43.78	43.13	43.69	7,691,856	43.40
10/21/2026	42.98	43.12	42.80	42.99	5,263,087	42.70
10/20/2026	42.39	42.95	42.19	42.76	5,235,437	42.47
10/19/2026	42.68	43.00	41.85	41.95	8,183,783	41.67
10/16/2026	41.84	42.87	41.67	42.68	9,102,201	42.39
10/15/2026	41.57	41.80	41.13	41.25	5,901,237	40.97
10/14/2026	41.39	41.52	40.93	41.26	5,778,191	40.98
10/13/2026	41.46	41.70	40.72	41.49	3,295,581	41.21
10/12/2026	40.83	41.34	40.75	41.23	3,034,986	40.95
10/09/2026	40.56	40.95	40.48	40.76	3,209,360	40.49
10/08/2026	40.51	40.65	40.13	40.53	4,013,259	40.26
10/07/2026	40.61	40.84	40.30	40.54	4,902,216	40.27
10/06/2026	40.25	40.70	39.59	40.67	6,008,413	40.40
10/05/2026	39.50	39.84	39.27	39.55	4,072,920	39.28
10/02/2026	39.76	40.01	39.38	39.43	4,190,880	39.17
10/01/2026	38.98	39.53	38.42	39.50	5,787,545	39.24
9/30/2026	39.32	39.55	38.98	39.00	6,946,743	38.74
9/29/2026	38.96	39.56	38.87	39.32	6,415,155	39.06
9/28/2026	39.38	39.44	39.05	39.10	6,001,381	38.84
9/25/2026	39.12	39.57	38.98	39.42	5,004,839	39.16
9/24/2026	39.35	39.54	38.95	39.12	6,580,780	38.86
9/23/2026	39.69	39.74	39.00	39.25	8,969,149	38.99
9/22/2026	40.39	40.53	39.87	39.88	7,119,012	39.61
9/21/2026	40.64	40.76	40.31	40.52	8,278,159	40.25
9/18/2026	40.58	40.69	40.44	40.58	9,904,728	40.31
9/17/2026	40.87	41.05	40.59	40.91	4,170,826	40.64
9/16/2026	40.88	41.09	40.47	40.66	4,208,176	40.39
9/15/2026	41.11	41.20	40.52	40.59	3,304,755	40.32
9/14/2026	41.53	41.68	40.94	41.07	4,302,651	40.79
9/11/2026	41.64	41.90	41.36	41.41	3,626,342	41.13
9/10/2026	41.86	42.00	41.36	41.42	5,298,006	41.14
9/09/2026	41.83	42.05	41.40	41.67	4,367,101	41.39
9/08/2026	41.36	42.18	41.36	41.90	5,128,867	41.62
9/04/2026	41.38	41.63	41.16	41.39	4,668,892	41.11
9/03/2026	41.30	41.78	41.24	41.66	4,786,647	41.38
9/02/2026	40.79	41.19	40.60	41.15	5,154,071	40.87
9/01/2026	41.04	41.28	40.76	40.96	6,939,251	40.69
8/31/2026	40.44	41.08	40.09	40.92	6,940,078	40.65
8/28/2026	41.30	41.30	40.48	40.57	3,065,140	40.30
8/27/2026	40.81	41.08	40.61	40.96	3,725,583	40.69
8/26/2026	40.61	41.25	40.61	41.13	5,073,816	40.85
8/25/2026	40.90	41.08	40.65	40.65	4,433,898	40.38
8/24/2026	40.66	40.88	40.49	40.83	5,679,627	40.56
8/21/2026	41.77	42.38	40.60	40.62	5,680,550	40.35
8/20/2026	41.50	42.23	41.43	41.64	6,358,759	41.36
8/19/2026	42.24	42.27	41.58	41.63	6,808,698	41.35
8/18/2026	43.22	43.22	42.01	42.12	4,419,658	41.84
8/17/2026	42.26	42.38	41.96	42.37	5,494,852	42.09
8/14/2026	41.98	42.63	41.98	42.50	4,719,612	42.22
8/13/2026	42.19	42.36	42.04	42.08	4,697,127	41.80
8/12/2026	41.82	42.37	41.67	41.99	6,533,730	41.71
8/11/2026	41.73	42.11	41.41	42.01	7,579,190	41.73
8/10/2026	42.34	42.34	41.70	41.78	7,672,947	41.50
8/07/2026	43.15	43.31	42.55	42.61	7,667,036	42.32
8/06/2026	43.28	43.51	42.70	43.38	9,208,727	43.09
8/05/2026	42.96	43.99	41.95	42.91	13,563,219	42.62
8/04/2026	44.52	44.69	43.69	44.53	6,885,383	44.23
8/03/2026	44.35	45.02	44.25	44.53	4,953,661	44.23