NiSource Inc. - 0K87.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	41.9	41.72	41.72	42	41.7	383
August 15, 2025	42.31	42.22	42.22	42.82	42.11	575
August 14, 2025	42.55	42.57	42.57	42.81	42.5	501
August 13, 2025	42.64	42.6	42.6	42.65	42.35	132
August 12, 2025	42.08	41.9	41.9	42.36	41.71	98
August 11, 2025	42.34	42.29	42.29	42.46	42.2	360
August 08, 2025	42.56	42.35	42.35	42.61	42.15	706
August 07, 2025	41.49	41.73	41.73	42.17	41.49	2,480
August 06, 2025	42.4	42.37	42.37	43.59	41.81	1,574
August 05, 2025	43.33	42.99	42.99	43.38	42.86	854
August 04, 2025	42.8	43.28	43.28	43.37	42.7	1,511
August 01, 2025	42.31	42.23	42.23	42.85	42.15	566
July 31, 2025	41.67	42.4	42.4	42.49	41.67	528
July 30, 2025	42.3	42.74	42.46	42.74	42.13	658
July 29, 2025	41.09	41.9	41.63	41.95	41.09	277
July 28, 2025	43.78	41.56	41.29	43.78	41.3	2,285
July 25, 2025	42	42	41.72	42.06	41.81	314
July 24, 2025	41.87	41.78	41.51	41.98	41.6	545
July 23, 2025	42.28	41.65	41.37	42.28	41.65	863
July 22, 2025	41.89	42	41.72	42.05	41.67	2,770
July 21, 2025	40.9	41.36	41.09	41.78	40.78	1,626
July 18, 2025	40.51	40.74	40.47	40.97	40.26	1,044
July 17, 2025	40.23	40.31	40.05	40.34	39.9	442
July 16, 2025	39.62	40.13	39.86	40.21	39.62	1,215
July 15, 2025	39.99	40	39.74	40	39.78	123
July 14, 2025	39.79	40.12	39.86	40.24	39.58	405
July 11, 2025	39.33	39.33	39.07	39.46	39.13	116
July 10, 2025	39.23	39.2	38.94	39.28	39.03	516
July 09, 2025	39.05	38.99	38.73	39.17	38.93	29
July 08, 2025	39.06	38.83	38.58	39.38	38.61	602
July 07, 2025	39.48	39.65	39.39	39.69	39.45	677
July 03, 2025	39.06	39.51	39.51	39.71	39.06	303
July 02, 2025	39.77	39.85	39.85	39.96	38.94	480
July 01, 2025	40.25	40.17	40.17	40.25	40.05	280
June 30, 2025	39.94	39.91	39.91	40.12	39.75	34
June 27, 2025	39.55	40.1	40.1	40.11	39.55	1,047
June 26, 2025	39.72	39.64	39.64	39.85	39.61	35,046
June 25, 2025	40.41	39.94	39.94	40.41	39.73	358
June 24, 2025	40.45	40.61	40.61	40.76	40.37	58
June 23, 2025	39.9	40.2	40.2	40.34	39.65	428
June 20, 2025	39.49	39.56	39.56	39.74	39.38	443
June 18, 2025	39.23	39.48	39.48	39.5	39.12	382
June 17, 2025	39.12	39.22	39.22	39.45	38.99	591
June 16, 2025	39.6	39.37	39.37	39.99	39.37	166
June 13, 2025	39.91	39.85	39.85	40.01	39.59	1,008
June 12, 2025	39.5	39.61	39.61	39.63	39.33	12
June 11, 2025	39.63	39.63	39.63	39.85	39.5	20
June 10, 2025	39.58	39.43	39.43	39.58	39.3	386
June 09, 2025	39.25	39.3	39.3	39.3	38.97	1,283
June 06, 2025	39.38	39.06	39.06	39.38	38.92	43
June 05, 2025	38.78	38.9	38.9	38.95	38.78	1,035
June 04, 2025	39.39	39.52	39.52	39.52	39.02	14
June 03, 2025	39.56	39.48	39.48	39.76	39.07	988
June 02, 2025	39.27	39.34	39.34	39.51	39.22	2,350
May 30, 2025	38.97	39.33	39.33	39.33	38.77	1,147
May 29, 2025	38.6	38.78	38.78	38.79	38.53	117
May 28, 2025	39.24	39.19	39.19	39.24	39	49
May 27, 2025	39.24	39.2	39.2	39.39	39.2	77
May 23, 2025	38.53	38.5	38.5	38.84	38.47	2,237
May 22, 2025	38.55	38.47	38.47	38.87	38.29	306

NiSource Inc. (0K87.L) LSE