NiSource Inc. - NI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	39.48	40.33	40.33	40.59	39.4	10.08M
September 04, 2025	41.91	39.83	39.83	41.91	38.45	15.86M
September 03, 2025	41.91	41.8	41.8	42.23	41.62	2.81M
September 02, 2025	42.02	42.11	42.11	42.39	41.63	2.36M
August 29, 2025	42.21	42.27	42.27	42.36	42.08	1.76M
August 28, 2025	42.33	42.14	42.14	42.44	42.08	2.18M
August 27, 2025	42.28	42.44	42.44	42.63	42.26	2.49M
August 26, 2025	42.7	42.38	42.38	42.7	42.1	4.13M
August 25, 2025	42.63	42.67	42.67	43	42.52	3.02M
August 22, 2025	42.46	42.94	42.94	42.97	42.33	3.79M
August 21, 2025	42.53	42.29	42.29	42.69	42.22	2.61M
August 20, 2025	42.5	42.54	42.54	42.81	42.3	2.64M
August 19, 2025	41.72	42.28	42.28	42.36	41.72	2.58M
August 18, 2025	41.88	41.71	41.71	42.1	41.62	2.8M
August 15, 2025	42.56	41.95	41.95	42.66	41.8	3.73M
August 14, 2025	42.71	42.55	42.55	42.83	42.42	4.03M
August 13, 2025	42.52	42.68	42.68	42.69	42.29	3.33M
August 12, 2025	42.2	42.36	42.36	42.4	41.61	3.8M
August 11, 2025	42.34	42.15	42.15	42.53	42.1	3.32M
August 08, 2025	42.5	42.28	42.28	42.66	41.91	3.85M
August 07, 2025	41.59	42.37	42.37	42.37	41.31	5.64M
August 06, 2025	43.08	41.84	41.84	43.12	41.76	7.78M
August 05, 2025	43.33	42.9	42.9	43.47	42.76	6.43M
August 04, 2025	42.75	43.33	43.33	43.51	42.74	5.15M
August 01, 2025	42.45	42.59	42.59	42.85	42.12	3.26M
July 31, 2025	41.96	42.45	42.45	42.54	41.85	2.83M
July 30, 2025	42.22	42.47	42.19	42.9	42.22	4.51M
July 29, 2025	41.55	42.18	41.9	42.21	41.34	4.44M
July 28, 2025	42.09	41.27	41	42.17	41.21	4.01M
July 25, 2025	41.97	42.18	41.9	42.26	41.89	2.94M
July 24, 2025	41.89	41.9	41.62	42	41.59	3.96M
July 23, 2025	42.15	41.69	41.42	42.23	41.41	3.12M
July 22, 2025	41.88	42.09	41.81	42.11	41.66	4.4M
July 21, 2025	40.89	41.72	41.44	41.89	40.87	6.66M
July 18, 2025	40.28	40.9	40.9	40.99	40.28	3.87M
July 17, 2025	39.84	40.22	40.22	40.47	39.84	4.52M
July 16, 2025	39.76	40.14	40.14	40.24	39.67	5.1M
July 15, 2025	39.83	39.87	39.87	40.15	39.73	3.92M
July 14, 2025	39.66	39.95	39.95	40.35	39.51	2.8M
July 11, 2025	39.35	39.57	39.57	39.72	39.1	4.01M
July 10, 2025	39.14	39.6	39.6	39.63	39.03	3.9M
July 09, 2025	39.16	39.34	39.34	39.42	38.79	3.42M
July 08, 2025	39.29	39	39	39.39	38.58	5.46M
July 07, 2025	39.57	39.63	39.63	39.73	39.35	3.15M
July 03, 2025	39.37	39.56	39.56	39.72	39.23	2.21M
July 02, 2025	39.81	39.41	39.41	39.98	38.94	3.88M
July 01, 2025	40.25	40.06	40.06	40.51	39.99	5.69M
June 30, 2025	39.89	40.34	40.34	40.36	39.78	4.01M
June 27, 2025	39.63	39.97	39.97	40.25	39.54	7.01M
June 26, 2025	39.72	39.61	39.61	39.87	39.4	4.71M
June 25, 2025	40.39	39.73	39.73	40.43	39.64	3.86M
June 24, 2025	40.51	40.52	40.52	40.79	40.37	4.27M
June 23, 2025	39.8	40.51	40.51	40.55	39.66	5.54M
June 20, 2025	39.25	39.52	39.52	39.76	39.17	6.15M
June 18, 2025	39.28	39.28	39.28	39.64	39.13	4.73M
June 17, 2025	39.36	39.28	39.28	39.4	38.96	4.4M
June 16, 2025	39.73	39.36	39.36	40.01	39.17	3.76M
June 13, 2025	39.88	39.52	39.52	40	39.42	3.64M
June 12, 2025	39.46	39.91	39.91	39.91	39.29	3.66M
June 11, 2025	39.71	39.46	39.46	39.92	39.35	4.03M

NiSource Inc. (NI) NYSE