NiSource Inc.NINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $43.21 | $43.54 | $42.25 | $42.26 | 2.21M |
| 12/1/2025 | $43.88 | $44.02 | $42.97 | $43.00 | 3.47M |
| 11/28/2025 | $43.79 | $44.20 | $43.67 | $44.13 | 1.13M |
| 11/26/2025 | $43.28 | $43.81 | $43.19 | $43.76 | 2.77M |
| 11/25/2025 | $43.41 | $43.60 | $42.84 | $43.14 | 3.00M |
| 11/24/2025 | $42.80 | $43.91 | $42.61 | $43.41 | 7.44M |
| 11/21/2025 | $42.57 | $42.89 | $42.27 | $42.78 | 4.75M |
| 11/20/2025 | $43.05 | $43.62 | $42.38 | $42.40 | 2.59M |
| 11/19/2025 | $43.02 | $43.20 | $42.60 | $42.70 | 2.66M |
| 11/18/2025 | $43.20 | $43.43 | $42.95 | $43.06 | 2.50M |
| 11/17/2025 | $43.12 | $43.25 | $42.79 | $43.18 | 2.27M |
| 11/14/2025 | $42.65 | $43.03 | $42.46 | $42.88 | 3.30M |
| 11/13/2025 | $43.49 | $43.57 | $42.23 | $42.96 | 5.63M |
| 11/12/2025 | $43.85 | $44.08 | $43.56 | $43.64 | 3.65M |
| 11/11/2025 | $43.67 | $43.98 | $43.33 | $43.94 | 3.06M |
| 11/10/2025 | $43.42 | $43.87 | $43.26 | $43.72 | 3.11M |
| 11/7/2025 | $42.80 | $43.56 | $42.60 | $43.55 | 3.34M |
| 11/6/2025 | $42.79 | $43.05 | $42.41 | $42.78 | 4.38M |
| 11/5/2025 | $42.83 | $42.91 | $42.06 | $42.87 | 3.77M |
| 11/4/2025 | $42.48 | $42.92 | $42.08 | $42.87 | 4.38M |
| 11/3/2025 | $41.97 | $42.60 | $41.51 | $42.58 | 5.93M |
| 10/31/2025 | $42.21 | $42.28 | $41.61 | $42.11 | 7.33M |
| 10/30/2025 | $42.43 | $42.70 | $41.66 | $42.13 | 8.51M |
| 10/29/2025 | $44.50 | $44.88 | $42.07 | $42.46 | 10.83M |
| 10/28/2025 | $44.00 | $44.03 | $43.14 | $43.39 | 5.16M |
| 10/27/2025 | $43.62 | $43.76 | $43.17 | $43.73 | 2.93M |
| 10/24/2025 | $44.06 | $44.16 | $43.49 | $43.63 | 2.72M |
| 10/23/2025 | $44.37 | $44.45 | $43.35 | $43.87 | 5.27M |
| 10/22/2025 | $43.97 | $44.27 | $43.65 | $44.13 | 5.45M |
| 10/21/2025 | $43.95 | $44.12 | $43.44 | $43.71 | 4.00M |
| 10/20/2025 | $43.99 | $44.05 | $43.57 | $43.85 | 3.40M |
| 10/17/2025 | $43.27 | $43.45 | $42.95 | $43.25 | 2.11M |
| 10/16/2025 | $43.66 | $44.05 | $43.05 | $43.22 | 4.10M |
| 10/15/2025 | $43.01 | $43.61 | $42.75 | $43.55 | 3.40M |