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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46	45.95	45.95	46.25	45.47	301
February 19, 2026	45.63	45.74	45.74	45.74	44.89	18
February 18, 2026	46.71	45.64	45.64	47.24	45.56	414
February 17, 2026	46.85	46.77	46.77	47	46.36	299
February 13, 2026	45.49	46.36	46.36	46.36	45.48	581
February 12, 2026	44.82	45.65	45.65	45.65	44.82	500
February 11, 2026	45	45.15	45.15	45.56	44.75	87
February 10, 2026	44.66	44.94	44.94	44.94	44.46	9,324
February 09, 2026	44.1	44.06	44.06	44.37	43.81	187
February 06, 2026	43.93	43.71	43.71	44.47	43.49	403
February 05, 2026	44.11	43.87	43.87	44.11	43.7	26,294
February 04, 2026	44.05	43.96	43.96	44.35	43.96	938
February 03, 2026	43.8	44.01	44.01	44.26	43.8	284
February 02, 2026	43.99	44.12	44.12	45	43.99	650
January 30, 2026	44.38	44.01	43.71	44.66	44.01	428
January 29, 2026	44.76	44.19	43.89	44.97	44.19	1,386
January 28, 2026	44.52	44.52	44.52	44.6	44.23	969
January 27, 2026	43.92	44.4	44.4	44.47	43.91	4,187
January 26, 2026	43.14	43.95	43.95	43.95	43.14	510
January 23, 2026	43.57	42.99	42.99	43.57	42.94	285
January 22, 2026	43.91	43.43	43.46	44.05	43.43	45
January 21, 2026	43.41	43.18	43.18	44.01	43.18	101
January 20, 2026	43.3	43.5	43.5	43.92	43.3	164
January 16, 2026	43.32	43.83	43.88	43.98	43.32	19
January 15, 2026	43.53	43.61	43.61	43.61	43.53	58
January 14, 2026	42.57	43.11	43.11	43.11	42.42	552
January 13, 2026	42.46	42.52	42.52	42.63	42.12	443
January 12, 2026	42	41.98	41.98	42.19	41.91	179
January 09, 2026	41.92	42.2	42.2	42.4	41.83	6,490
January 08, 2026	41.63	41.9	41.92	42	41.35	169
January 07, 2026	41.9	41.68	41.68	41.9	41.59	5,766
January 06, 2026	41.68	41.64	41.64	41.79	41.64	437
January 05, 2026	42.05	41.54	41.54	42.05	40.96	437
January 02, 2026	41.54	42.31	42.31	42.37	41.53	154
December 31, 2025	42.37	42.02	42.02	42.37	42.02	13
December 30, 2025	41.61	42.02	42.02	42.02	41.61	144
December 29, 2025	41.31	41.89	41.89	41.99	41.31	376
December 24, 2025	41.7	41.83	41.83	41.83	41.47	780
December 23, 2025	41.78	41.51	41.51	41.78	41.37	3,069
December 22, 2025	41.2	41.04	41.04	41.24	40.83	163
December 19, 2025	41.38	41.45	41.45	41.45	41.38	61
December 18, 2025	40.78	41.6	41.6	41.6	40.78	160
December 17, 2025	41.5	41.24	41.24	41.75	41.14	991
December 16, 2025	41.88	41.81	41.81	41.88	41.47	225
December 15, 2025	41.2	41.53	41.53	41.64	41.2	674
December 12, 2025	41.22	41.83	41.22	41.83	41.22	6
December 11, 2025	41.23	41.73	41.73	41.84	41.23	950
December 10, 2025	41.87	41.32	41.32	41.87	41.28	168
December 09, 2025	41.51	41.6	41.6	41.6	41.51	35
December 08, 2025	41.67	41.58	41.58	41.74	41.56	1,395
December 05, 2025	41.9	42.16	42.16	42.52	41.9	966
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

NiSource Inc. (0K87.L) LSE