NiSource Inc NI
NYSE · United States · Utilities
$39.00-0.32 (-0.81%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $39.00 | -0.81% | $39.32 | $39.55 | $38.98 | 6.93M |
| 2026-09-29 | $39.32 | +0.56% | $38.96 | $39.57 | $38.87 | 6.42M |
| 2026-09-28 | $39.10 | -0.81% | $39.38 | $39.44 | $39.05 | 6.00M |
| 2026-09-25 | $39.42 | +0.77% | $39.12 | $39.57 | $38.99 | 5.00M |
| 2026-09-24 | $39.12 | -0.33% | $39.35 | $39.54 | $38.95 | 6.58M |
| 2026-09-23 | $39.25 | -1.58% | $39.69 | $39.74 | $39.00 | 8.47M |
| 2026-09-22 | $39.88 | -1.58% | $40.39 | $40.53 | $39.87 | 7.12M |
| 2026-09-21 | $40.52 | -0.15% | $40.64 | $40.76 | $40.31 | 8.28M |
| 2026-09-18 | $40.58 | -0.81% | $40.58 | $40.69 | $40.44 | 9.90M |
| 2026-09-17 | $40.91 | +0.61% | $40.87 | $41.05 | $40.59 | 4.17M |
| 2026-09-16 | $40.66 | +0.17% | $40.88 | $41.09 | $40.47 | 4.21M |
| 2026-09-15 | $40.59 | -1.17% | $41.11 | $41.20 | $40.52 | 3.30M |
| 2026-09-14 | $41.07 | -0.82% | $41.53 | $41.68 | $40.94 | 4.30M |
| 2026-09-11 | $41.41 | -0.02% | $41.64 | $41.90 | $41.36 | 3.63M |
| 2026-09-10 | $41.42 | -0.60% | $41.86 | $42.00 | $41.36 | 5.30M |
| 2026-09-09 | $41.67 | -0.55% | $41.83 | $42.05 | $41.40 | 4.37M |
| 2026-09-08 | $41.90 | +1.23% | $41.36 | $42.18 | $41.36 | 5.13M |
| 2026-09-04 | $41.39 | -0.65% | $41.38 | $41.64 | $41.16 | 4.67M |
| 2026-09-03 | $41.66 | +1.24% | $41.30 | $41.79 | $41.24 | 4.79M |
| 2026-09-02 | $41.15 | +0.46% | $40.79 | $41.19 | $40.61 | 5.15M |
| 2026-09-01 | $40.96 | +0.10% | $41.04 | $41.28 | $40.76 | 6.94M |
| 2026-08-31 | $40.92 | +0.86% | $40.44 | $41.08 | $40.09 | 6.92M |
| 2026-08-28 | $40.57 | -0.95% | $41.30 | $41.30 | $40.49 | 3.07M |
| 2026-08-27 | $40.96 | -0.41% | $40.81 | $41.08 | $40.61 | 3.72M |
| 2026-08-26 | $41.13 | +1.18% | $40.61 | $41.25 | $40.61 | 5.07M |
| 2026-08-25 | $40.65 | -0.44% | $40.90 | $41.08 | $40.65 | 4.43M |
| 2026-08-24 | $40.83 | +0.52% | $40.66 | $40.89 | $40.49 | 5.68M |
| 2026-08-21 | $40.62 | -2.45% | $41.77 | $42.38 | $40.61 | 5.68M |
| 2026-08-20 | $41.64 | +0.02% | $41.50 | $42.23 | $41.43 | 6.36M |
| 2026-08-19 | $41.63 | -1.16% | $42.24 | $42.27 | $41.58 | 6.81M |
| 2026-08-18 | $42.12 | -0.59% | $43.22 | $43.22 | $42.01 | 4.42M |
| 2026-08-17 | $42.37 | -0.31% | $42.26 | $42.38 | $41.96 | 5.49M |
| 2026-08-14 | $42.50 | +1.00% | $41.98 | $42.64 | $41.98 | 4.72M |
| 2026-08-13 | $42.08 | +0.21% | $42.19 | $42.36 | $42.04 | 4.70M |
| 2026-08-12 | $41.99 | -0.05% | $41.82 | $42.37 | $41.67 | 6.53M |
| 2026-08-11 | $42.01 | +0.55% | $41.73 | $42.11 | $41.41 | 7.58M |
| 2026-08-10 | $41.78 | -1.95% | $42.34 | $42.34 | $41.70 | 7.67M |
| 2026-08-07 | $42.61 | -1.78% | $43.15 | $43.31 | $42.55 | 7.67M |
| 2026-08-06 | $43.38 | +1.10% | $43.28 | $43.51 | $42.70 | 9.21M |
| 2026-08-05 | $42.91 | -3.64% | $42.96 | $43.99 | $41.95 | 13.56M |
| 2026-08-04 | $44.53 | 0.00% | $44.52 | $44.69 | $43.69 | 6.89M |
| 2026-08-03 | $44.53 | +0.23% | $44.35 | $45.02 | $44.25 | 4.95M |
| 2026-07-31 | $44.43 | -1.42% | $44.75 | $44.96 | $44.43 | 4.50M |
| 2026-07-30 | $45.07 | +0.58% | $45.21 | $45.27 | $44.32 | 5.64M |
| 2026-07-29 | $44.81 | -2.01% | $45.73 | $45.90 | $44.78 | 4.42M |
| 2026-07-28 | $45.73 | -0.17% | $46.31 | $46.53 | $45.73 | 3.74M |
| 2026-07-27 | $45.81 | -1.86% | $46.54 | $46.69 | $45.68 | 2.73M |
| 2026-07-24 | $46.68 | -0.15% | $46.98 | $47.07 | $46.50 | 3.84M |
| 2026-07-23 | $46.75 | +0.39% | $46.20 | $47.02 | $46.06 | 3.07M |
| 2026-07-22 | $46.57 | +2.64% | $45.76 | $46.62 | $45.70 | 3.85M |
| 2026-07-21 | $45.37 | 0.00% | $45.82 | $45.82 | $44.83 | 8.35M |
| 2026-07-20 | $45.37 | -1.33% | $46.20 | $46.39 | $45.24 | 4.62M |
| 2026-07-17 | $45.98 | -0.63% | $46.50 | $46.99 | $45.79 | 5.77M |
| 2026-07-16 | $46.27 | +1.23% | $45.73 | $46.33 | $45.62 | 5.15M |
| 2026-07-15 | $45.71 | -1.95% | $46.59 | $46.71 | $45.47 | 5.20M |
| 2026-07-14 | $46.62 | -0.96% | $47.47 | $47.54 | $46.51 | 5.13M |
| 2026-07-13 | $47.07 | +0.36% | $46.97 | $47.34 | $46.95 | 4.51M |
| 2026-07-10 | $46.90 | +0.51% | $46.64 | $47.14 | $46.55 | 2.98M |
| 2026-07-09 | $46.66 | -0.41% | $47.44 | $47.44 | $46.60 | 3.39M |
| 2026-07-08 | $46.85 | -1.35% | $47.67 | $47.75 | $46.76 | 4.90M |
| 2026-07-07 | $47.49 | +0.94% | $47.37 | $48.06 | $47.37 | 3.02M |
| 2026-07-06 | $47.05 | -1.61% | $47.68 | $47.82 | $47.02 | 3.93M |
| 2026-07-02 | $47.82 | +2.03% | $47.34 | $47.82 | $46.98 | 5.65M |
| 2026-07-01 | $46.87 | -1.43% | $47.55 | $47.70 | $46.86 | 5.12M |
| 2026-06-30 | $47.55 | -1.25% | $47.65 | $48.18 | $47.50 | 8.46M |
| 2026-06-29 | $48.15 | -1.89% | $48.81 | $49.21 | $47.94 | 6.62M |
| 2026-06-26 | $49.08 | +2.66% | $48.18 | $49.08 | $48.06 | 6.58M |
| 2026-06-25 | $47.81 | +0.38% | $47.99 | $48.38 | $47.53 | 5.65M |
| 2026-06-24 | $47.63 | +0.78% | $47.22 | $47.68 | $47.07 | 4.26M |
| 2026-06-23 | $47.26 | -0.78% | $47.21 | $47.74 | $46.17 | 6.34M |
| 2026-06-22 | $47.63 | +0.78% | $46.94 | $47.90 | $46.59 | 3.86M |
| 2026-06-18 | $47.26 | +1.05% | $47.13 | $47.41 | $46.84 | 6.12M |
| 2026-06-17 | $46.77 | -1.99% | $47.41 | $47.88 | $46.52 | 5.52M |
| 2026-06-16 | $47.72 | +0.53% | $47.64 | $48.08 | $47.44 | 2.42M |
| 2026-06-15 | $47.47 | +0.55% | $47.05 | $47.80 | $46.93 | 3.52M |
| 2026-06-12 | $47.21 | +1.27% | $46.85 | $47.32 | $46.80 | 3.03M |
| 2026-06-11 | $46.62 | -0.02% | $46.89 | $47.25 | $46.52 | 3.21M |
| 2026-06-10 | $46.63 | +0.65% | $46.72 | $46.72 | $46.27 | 3.20M |
| 2026-06-09 | $46.33 | +1.05% | $46.10 | $46.58 | $45.86 | 2.75M |
| 2026-06-08 | $45.85 | -1.63% | $46.79 | $46.79 | $45.69 | 3.32M |
| 2026-06-05 | $46.61 | +1.66% | $46.02 | $46.86 | $46.00 | 2.95M |
| 2026-06-04 | $45.85 | +0.70% | $45.70 | $45.93 | $45.15 | 3.45M |
| 2026-06-03 | $45.53 | -0.72% | $45.97 | $46.58 | $45.53 | 4.30M |
| 2026-06-02 | $45.86 | +1.69% | $45.22 | $45.87 | $45.09 | 3.13M |
| 2026-06-01 | $45.10 | -2.42% | $45.78 | $45.87 | $45.10 | 3.38M |
| 2026-05-29 | $46.22 | -1.18% | $46.70 | $46.88 | $46.08 | 4.48M |
| 2026-05-28 | $46.77 | -1.47% | $47.41 | $47.68 | $46.61 | 3.30M |
| 2026-05-27 | $47.47 | -0.69% | $47.69 | $47.86 | $47.36 | 2.51M |
| 2026-05-26 | $47.80 | -0.10% | $48.00 | $48.05 | $47.64 | 3.17M |
| 2026-05-22 | $47.85 | +0.29% | $47.81 | $47.92 | $47.38 | 2.49M |