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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	13.83	13.57	13.57	13.83	13.56	10,300
February 05, 2026	13.35	13.78	13.78	13.84	13.35	8,200
February 04, 2026	13.35	13.68	13.68	13.68	13.31	7,361
February 03, 2026	13.38	13.57	13.57	13.57	13.31	4,800
February 02, 2026	13.28	13.51	13.51	13.87	13.28	13,400
January 30, 2026	13.41	13.62	13.62	13.76	13.17	26,802
January 29, 2026	13.3	13.44	13.44	13.64	13.3	17,500
January 28, 2026	13.07	13.49	13.49	13.49	13.07	17,000
January 27, 2026	13.11	13.21	13.21	13.21	13.11	3,305
January 26, 2026	13.18	13.16	13.16	13.18	13.12	3,400
January 23, 2026	13.3	13.25	13.25	13.3	13.25	5,900
January 22, 2026	13.28	13.4	13.4	13.41	13.16	4,600
January 21, 2026	13	13.24	13.24	13.35	13	10,800
January 20, 2026	13.14	13.1	13.1	13.26	13.02	14,646
January 16, 2026	13.37	13.3	13.3	13.37	13.26	7,154
January 15, 2026	13.31	13.31	13.31	13.51	13.27	3,827
January 14, 2026	13.35	13.3	13.3	13.43	13.3	8,726
January 13, 2026	13.68	13.3	13.3	13.68	13.3	6,500
January 12, 2026	13.27	13.31	13.31	13.69	13.26	3,007
January 09, 2026	13.35	13.3	13.3	13.61	13.21	8,000
January 08, 2026	13.63	13.36	13.36	13.63	13.35	5,400
January 07, 2026	13.38	13.39	13.39	13.41	13.25	10,700
January 06, 2026	13.4	13.4	13.4	13.41	13.2	13,426
January 05, 2026	13.21	13.45	13.45	13.45	13.21	5,308
January 02, 2026	13.14	13.27	13.27	13.55	13.14	8,700
December 31, 2025	13.32	13.3	13.3	13.33	13.01	14,100
December 30, 2025	13.39	13.36	13.36	13.66	13.26	8,639
December 29, 2025	13.66	13.45	13.45	13.66	13.36	9,178
December 26, 2025	13.6	13.53	13.53	13.6	13.44	3,820
December 24, 2025	14.13	13.53	13.53	14.13	13.39	7,523
December 23, 2025	13.68	13.54	13.54	13.92	13.53	7,494
December 22, 2025	14.22	13.87	13.87	14.22	13.62	9,472
December 19, 2025	14.64	13.92	13.92	14.64	13.92	78,100
December 18, 2025	14.47	14.69	14.69	14.7	14.25	15,400
December 17, 2025	14.47	14.28	14.28	14.47	13.92	15,536
December 16, 2025	14.34	14.51	14.51	14.68	14.34	9,614
December 15, 2025	13.96	14.38	14.38	14.43	13.96	12,300
December 12, 2025	14	13.88	13.88	14	13.31	26,436
December 11, 2025	14.04	13.82	13.82	14.04	13.54	11,846
December 10, 2025	13.52	13.92	13.92	14.08	13.52	14,917
December 09, 2025	13.36	13.57	13.57	13.75	13.35	11,236
December 08, 2025	13.25	13.31	13.31	13.44	13.2	10,714
December 05, 2025	13	13.26	13.26	13.27	13	6,417
December 04, 2025	13.46	13.2	13.2	13.46	13.12	5,371
December 03, 2025	13.3	13.25	13.25	13.4	13.25	7,688
December 02, 2025	13.27	13.15	13.15	13.34	13.15	8,942
December 01, 2025	12.37	13.32	13.32	13.5	12.37	59,200
November 28, 2025	13.6	13.58	13.58	13.6	13.5	5,525
November 26, 2025	13.42	13.54	13.54	13.63	13.42	11,124
November 25, 2025	13.49	13.52	13.52	13.6	13.49	5,319
November 24, 2025	13.46	13.45	13.45	13.69	13.4	6,800
November 21, 2025	13.3	13.69	13.69	13.7	13.3	14,200
November 20, 2025	13.41	13.37	13.37	13.46	13.33	24,900
November 19, 2025	13.57	13.45	13.45	13.57	13.4	6,027
November 18, 2025	13.34	13.55	13.55	13.55	13.34	2,611
November 17, 2025	13.77	13.63	13.63	13.83	13.6	9,800
November 14, 2025	13.25	13.68	13.68	13.68	13.25	19,829
November 13, 2025	13.18	13.42	13.42	13.49	13.17	11,700
November 12, 2025	13.33	13.31	13.31	13.34	13.25	15,733
November 11, 2025	13.16	13.4	13.4	13.4	13.16	4,300

NI Holdings, Inc. (NODK) NASDAQ