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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	42.01	42.23	42.23	42.4	41.37	716
December 03, 2025	43.07	41.88	41.88	43.07	41.76	1,626
December 02, 2025	42.97	42.36	42.36	43.31	42.36	287
December 01, 2025	44.02	43.24	43.24	44.02	43.24	478
November 28, 2025	43.79	44	44	44.08	43.79	1,071
November 26, 2025	43.05	43.59	43.59	43.59	43.05	1,274
November 25, 2025	42.97	43.1	43.1	43.41	42.97	1,253
November 24, 2025	42.74	42.97	42.97	42.97	42.74	314
November 21, 2025	42.33	42.47	42.47	42.47	42.07	69
November 20, 2025	42.61	43.02	43.02	43.28	42.61	174
November 19, 2025	42.69	42.86	42.86	42.99	42.69	284
November 18, 2025	42.87	43.22	43.22	43.33	42.87	538
November 17, 2025	42.96	43.11	43.11	43.22	42.87	243
November 14, 2025	42.81	42.92	42.92	42.92	42.52	707
November 13, 2025	43.04	43.03	43.03	43.28	42.55	332
November 12, 2025	43.88	43.72	43.72	44.06	43.6	1,826
November 11, 2025	43.59	43.67	43.67	43.67	43.44	420
November 10, 2025	43.42	43.58	43.58	43.85	43.2	1,792
November 07, 2025	42.99	43.03	43.03	43.24	42.91	466
November 06, 2025	42.79	42.76	42.76	42.79	42.66	569
November 05, 2025	42.71	42.68	42.68	42.92	42.14	1,321
November 04, 2025	42.31	42.85	42.85	42.85	42.31	512
November 03, 2025	42.2	42.17	42.17	42.2	41.5	466
October 31, 2025	42.35	42.05	42.05	42.73	41.68	589
October 30, 2025	42.3	41.93	41.93	42.49	41.79	914
October 29, 2025	44.01	42.27	41.99	46.14	42.27	1,808
October 28, 2025	43.5	43.69	43.4	43.74	43.14	432
October 27, 2025	43.29	43.59	43.3	43.59	43.24	156
October 24, 2025	44.32	43.76	43.47	44.32	43.76	191
October 23, 2025	44.42	44.11	43.82	44.42	43.38	567
October 22, 2025	44.3	43.67	43.38	44.3	43.67	350
October 21, 2025	43.8	44.06	43.76	44.06	43.76	1,438
October 20, 2025	43.62	43.89	43.59	43.89	43.57	374
October 17, 2025	43.17	43.11	43.11	43.17	43.11	111
October 16, 2025	43.67	43.18	43.18	44	43.18	644
October 15, 2025	43.47	43.55	43.55	43.55	43.23	357
October 14, 2025	42.82	42.89	42.89	43	42.71	11,509
October 13, 2025	42.72	42.81	42.81	43.12	42.7	694
October 10, 2025	43.13	43.22	43.22	43.5	43.07	629
October 09, 2025	44.08	43.66	43.66	44.21	43.35	252
October 08, 2025	43.83	43.65	43.65	43.83	43.32	300
October 07, 2025	43.99	43.7	43.7	43.99	43.46	697
October 06, 2025	44.03	44.33	44.33	44.33	43.94	927
October 03, 2025	42.99	43.9	43.9	43.91	42.99	19
October 02, 2025	42.9	43.02	43.02	43.02	42.65	489
October 01, 2025	43.22	43.19	43.19	43.67	43.13	924
September 30, 2025	43.22	42.96	42.96	43.4	42.96	518
September 29, 2025	42.66	42.55	42.55	42.96	42.55	25,872
September 26, 2025	42.19	42.16	42.16	42.34	41.86	960
September 25, 2025	42.34	41.98	41.98	42.54	41.98	1,437
September 24, 2025	41.71	42.34	42.34	42.38	41.42	1,226
September 23, 2025	41.21	41.3	41.3	41.3	41.07	196
September 22, 2025	40.69	41.54	41.54	41.69	40.32	2,642
September 19, 2025	40.22	40.31	40.31	40.47	40.01	2,332
September 18, 2025	39.49	39.81	39.81	40.15	39.31	2,694
September 17, 2025	39.6	39.74	39.74	40.05	39.46	2,807
September 16, 2025	40.66	39.88	39.88	40.66	39.88	5,228
September 15, 2025	41.05	40.54	40.54	41.05	40.54	1,410
September 12, 2025	40.9	41	41	41.2	40.8	473
September 11, 2025	41.27	40.92	40.92	41.27	40.73	767

NiSource Inc. (0K87.L) LSE