NiSource Inc.NINYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $47.00 | $47.62 | $46.61 | $47.05 | 4.58M |
| 2/27/2026 | $46.71 | $47.35 | $46.59 | $47.30 | 4.28M |
| 2/26/2026 | $46.57 | $46.91 | $46.49 | $46.70 | 5.00M |
| 2/25/2026 | $46.46 | $46.77 | $45.68 | $46.53 | 5.73M |
| 2/24/2026 | $46.10 | $46.70 | $45.70 | $46.42 | 5.34M |
| 2/23/2026 | $46.58 | $46.94 | $46.06 | $46.20 | 2.79M |
| 2/20/2026 | $46.03 | $46.38 | $45.54 | $46.37 | 2.86M |
| 2/19/2026 | $45.30 | $45.86 | $45.30 | $45.82 | 2.87M |
| 2/18/2026 | $46.63 | $46.68 | $45.23 | $45.30 | 3.85M |
| 2/17/2026 | $46.78 | $47.05 | $46.55 | $46.71 | 4.25M |
| 2/13/2026 | $45.09 | $46.40 | $44.91 | $46.36 | 6.19M |
| 2/12/2026 | $45.12 | $45.76 | $44.61 | $45.18 | 6.32M |
| 2/11/2026 | $45.22 | $45.62 | $44.63 | $44.66 | 6.88M |
| 2/10/2026 | $44.60 | $45.00 | $44.29 | $44.73 | 6.15M |
| 2/9/2026 | $44.04 | $44.50 | $43.68 | $44.45 | 4.89M |
| 2/6/2026 | $44.35 | $44.53 | $43.41 | $44.10 | 3.74M |
| 2/5/2026 | $44.06 | $44.34 | $43.66 | $43.93 | 3.33M |
| 2/4/2026 | $44.22 | $44.50 | $43.86 | $44.03 | 7.90M |
| 2/3/2026 | $43.77 | $44.39 | $43.75 | $43.96 | 6.06M |
| 2/2/2026 | $44.42 | $44.79 | $43.93 | $44.03 | 4.70M |
| 1/30/2026 | $44.57 | $44.68 | $43.81 | $44.29 | 4.95M |
| 1/29/2026 | $44.67 | $44.95 | $44.16 | $44.65 | 4.39M |
| 1/28/2026 | $44.43 | $44.67 | $44.22 | $44.33 | 4.95M |
| 1/27/2026 | $43.94 | $44.59 | $43.75 | $44.39 | 3.48M |
| 1/26/2026 | $43.64 | $44.08 | $43.58 | $43.91 | 2.93M |
| 1/23/2026 | $43.53 | $43.60 | $42.91 | $43.41 | 2.63M |
| 1/22/2026 | $43.91 | $44.03 | $43.27 | $43.52 | 3.74M |
| 1/21/2026 | $43.78 | $43.90 | $43.09 | $43.79 | 6.96M |
| 1/20/2026 | $43.93 | $44.10 | $43.32 | $43.40 | 6.22M |
| 1/16/2026 | $43.27 | $44.12 | $43.25 | $43.93 | 4.46M |
| 1/15/2026 | $43.49 | $43.74 | $43.27 | $43.53 | 4.08M |
| 1/14/2026 | $42.56 | $43.35 | $42.35 | $43.31 | 3.10M |
| 1/13/2026 | $42.30 | $43.04 | $42.10 | $42.45 | 4.21M |
| 1/12/2026 | $41.84 | $42.45 | $41.79 | $42.39 | 3.79M |
| 1/9/2026 | $41.92 | $42.44 | $41.69 | $42.03 | 2.50M |
| 1/8/2026 | $41.59 | $42.04 | $41.44 | $41.55 | 2.40M |
| 1/7/2026 | $42.16 | $42.28 | $41.31 | $41.54 | 2.43M |
| 1/6/2026 | $41.69 | $41.90 | $41.49 | $41.88 | 2.86M |
| 1/5/2026 | $42.05 | $42.05 | $40.83 | $41.57 | 3.64M |
| 1/2/2026 | $41.76 | $42.36 | $41.48 | $42.16 | 2.98M |
| 12/31/2025 | $42.05 | $42.08 | $41.62 | $41.76 | 2.20M |
| 12/30/2025 | $41.97 | $42.20 | $41.77 | $42.05 | 2.58M |
| 12/29/2025 | $41.75 | $42.12 | $41.75 | $41.93 | 2.26M |
| 12/26/2025 | $41.87 | $41.91 | $41.61 | $41.72 | 1.27M |
| 12/24/2025 | $41.62 | $41.92 | $41.48 | $41.88 | 1.25M |
| 12/23/2025 | $41.54 | $41.80 | $41.35 | $41.60 | 3.27M |
| 12/22/2025 | $40.89 | $41.50 | $40.74 | $41.45 | 2.87M |
| 12/19/2025 | $41.51 | $41.59 | $40.96 | $40.97 | 6.08M |
| 12/18/2025 | $41.41 | $41.86 | $41.41 | $41.51 | 4.58M |
| 12/17/2025 | $41.61 | $41.80 | $41.14 | $41.25 | 4.03M |
| 12/16/2025 | $41.88 | $41.93 | $41.37 | $41.43 | 3.23M |
| 12/15/2025 | $41.56 | $41.88 | $41.33 | $41.83 | 2.18M |
| 12/12/2025 | $41.78 | $42.03 | $41.31 | $41.41 | 2.38M |
| 12/11/2025 | $41.33 | $41.89 | $41.33 | $41.69 | 2.49M |
| 12/10/2025 | $41.47 | $41.50 | $41.21 | $41.33 | 4.00M |
| 12/9/2025 | $41.58 | $41.82 | $41.40 | $41.44 | 2.38M |
| 12/8/2025 | $41.96 | $41.99 | $41.29 | $41.32 | 2.68M |
| 12/5/2025 | $41.75 | $42.26 | $41.75 | $42.00 | 2.84M |
| 12/4/2025 | $42.14 | $42.42 | $41.35 | $41.89 | 5.86M |
| 12/3/2025 | $42.41 | $42.51 | $41.71 | $41.88 | 4.33M |