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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	40.41	40.67	40.67	40.72	40.41	308
September 09, 2025	39.99	40.48	40.46	40.5	39.99	350
September 08, 2025	40.39	40.24	40.24	40.52	40.19	6,864
September 05, 2025	39.53	39.53	39.53	40.1	39.41	3,080
September 04, 2025	41.6	39.3	39.3	41.6	38.62	8,727
September 03, 2025	42.35	41.63	41.63	42.35	41.63	271
September 02, 2025	41.96	42.03	41.97	42.33	41.67	1,533
August 29, 2025	42.23	42.32	42.32	42.32	42.08	303
August 28, 2025	42.17	42.21	42.21	42.5	42.1	158
August 27, 2025	42.4	42.52	42.52	42.54	42.38	20,930
August 26, 2025	42.54	42.29	42.29	42.65	42.12	799
August 22, 2025	42.6	42.57	42.57	42.85	42.26	277
August 21, 2025	42.54	42.35	42.35	42.61	42.35	64,471
August 20, 2025	42.59	42.59	42.59	42.79	42.42	2,098
August 19, 2025	41.95	41.93	41.93	42.03	41.73	19
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

NiSource Inc. (0K87.L) LSE