NI Holdings, Inc. - NODK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 16, 2025	12.81	12.69	12.7	12.83	12.68	13,868
May 15, 2025	13.13	12.81	12.81	13.26	12.81	19,905
May 14, 2025	12.8	12.92	12.92	13.1	12.59	14,618
May 13, 2025	12.73	12.8	12.8	13.01	12.7	21,200
May 12, 2025	12.76	13.04	13.04	13.25	12.76	6,015
May 09, 2025	12.67	12.56	12.56	13.11	12.01	22,100
May 08, 2025	12.35	12.19	12.14	12.42	12.02	18,982
May 07, 2025	12.67	12.39	12.39	12.67	12.19	12,333
May 06, 2025	12.46	12.27	12.27	13.07	12.19	14,596
May 05, 2025	12.78	12.54	12.54	12.78	12.36	8,200
May 02, 2025	12.77	12.91	12.91	12.91	12.77	6,016
May 01, 2025	12.5	12.63	12.63	12.67	12.3	10,441
April 30, 2025	12.56	12.5	12.5	12.61	12.4	26,200
April 29, 2025	12.55	12.6	12.6	13.17	12.53	15,430
April 28, 2025	12.65	12.65	12.65	12.79	12.56	13,478
April 25, 2025	12.84	12.65	12.65	12.87	12.63	18,500
April 24, 2025	12.91	12.96	12.96	13.08	12.88	8,900
April 23, 2025	13.29	13.03	13.03	13.43	12.8	18,000
April 22, 2025	13.48	13.19	13.19	13.48	12.98	15,100
April 21, 2025	13.01	13.02	13.02	13.28	12.89	15,800
April 17, 2025	12.92	13.08	13.08	13.14	12.89	8,603
April 16, 2025	13.22	12.93	12.93	13.23	12.9	8,700
April 15, 2025	13.1	12.96	12.96	13.25	12.96	19,553
April 14, 2025	12.97	12.93	12.93	13.37	12.83	25,902
April 11, 2025	13.17	13.09	13.09	13.23	12.93	16,298
April 10, 2025	13.68	13.33	13.33	13.68	13.28	11,309
April 09, 2025	13.51	13.91	13.91	14.15	13.33	27,740
April 08, 2025	13.44	13.52	13.52	13.76	13.25	39,700
April 07, 2025	13.33	13.16	13.16	13.33	13	41,100
April 04, 2025	13.51	13.46	13.46	13.56	13.13	19,142
April 03, 2025	13.75	13.76	13.76	14.02	13.53	43,437
April 02, 2025	14	14.15	14.15	14.18	14	12,210
April 01, 2025	14.3	14.11	14.11	14.33	14.04	26,301
March 31, 2025	14.16	14.26	14.26	14.48	14.16	13,100
March 28, 2025	14	14.25	14.25	14.25	14	16,609
March 27, 2025	14.09	14.2	14.2	14.23	14	8,400
March 26, 2025	14.23	14.1	14.1	14.23	14.1	7,600
March 25, 2025	14.19	14.08	14.08	14.19	14.02	23,231
March 24, 2025	14.36	14.28	14.28	14.36	14.16	6,505
March 21, 2025	14	14.1	14.1	14.19	13.76	48,400
March 20, 2025	14.25	14.02	14.02	14.3	14.01	24,100
March 19, 2025	14.26	14.16	14.16	14.26	14.1	6,056
March 18, 2025	14.1	14.11	14.11	14.3	13.97	20,937
March 17, 2025	14	13.92	13.92	14.2	13.91	32,300
March 14, 2025	14.46	14.14	14.14	14.46	14.01	16,321
March 13, 2025	13.97	14.04	14.04	14.17	13.97	10,812
March 12, 2025	13.88	14.11	14.11	14.11	13.83	27,767
March 11, 2025	14	13.93	13.93	14.05	13.85	22,936
March 10, 2025	14.4	14	14	14.42	13.91	36,708
March 07, 2025	14.15	14.85	14.85	14.9	14.02	37,540
March 06, 2025	14.3	14.25	14.25	14.36	14.2	12,420
March 05, 2025	14.37	14.3	14.3	14.37	14.01	31,021
March 04, 2025	14.15	14.09	14.09	14.29	14.03	20,901
March 03, 2025	14.34	14.15	14.15	14.34	14.15	9,300
February 28, 2025	14.7	14.24	14.24	14.7	14.02	18,929
February 27, 2025	14.45	14.36	14.36	14.51	14.35	7,100
February 26, 2025	14.36	14.5	14.5	14.67	14.35	44,261
February 25, 2025	14.65	14.45	14.45	14.87	14.36	19,300
February 24, 2025	14.52	14.51	14.51	14.75	14.45	8,000
February 21, 2025	14.63	14.35	14.35	14.78	14.35	9,500

NI Holdings, Inc. (NODK) NASDAQ