NiSource Inc. (NI)
39.87
0.12 (0.30%)
At close: Mar 28, 2025, 3:59 PM
40.00
0.34%
After-hours: Mar 28, 2025, 05:57 PM EDT
NI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 40.07 | 40.21 | 39.77 | 39.92 | 0.17 | 0.43% | 3,592,453 |
| Mar 27, 2025 | 40.08 | 40.21 | 39.74 | 39.75 | -0.23 | -0.58% | 2,455,402 |
| Mar 26, 2025 | 39.77 | 40.07 | 39.74 | 39.98 | 0.37 | 0.93% | 4,530,900 |
| Mar 25, 2025 | 39.82 | 39.87 | 39.34 | 39.61 | -0.23 | -0.58% | 3,254,886 |
| Mar 24, 2025 | 39.52 | 40.06 | 39.32 | 39.84 | 0.61 | 1.55% | 4,509,697 |
| Mar 21, 2025 | 39.66 | 39.97 | 39.07 | 39.23 | -0.34 | -0.86% | 10,562,500 |
| Mar 20, 2025 | 39.27 | 39.72 | 39.25 | 39.57 | 0.29 | 0.74% | 4,651,950 |
| Mar 19, 2025 | 39.01 | 39.52 | 38.91 | 39.28 | 0.34 | 0.87% | 4,706,009 |
| Mar 18, 2025 | 38.97 | 39.33 | 38.67 | 38.94 | -0.42 | -1.07% | 5,973,536 |
| Mar 17, 2025 | 39.52 | 39.98 | 39.24 | 39.36 | -0.12 | -0.30% | 4,846,500 |
| Mar 14, 2025 | 38.73 | 39.52 | 38.66 | 39.48 | 0.81 | 2.09% | 4,470,195 |
| Mar 13, 2025 | 39.04 | 39.19 | 38.44 | 38.67 | -0.37 | -0.95% | 3,742,518 |
| Mar 12, 2025 | 38.94 | 39.32 | 38.81 | 39.04 | 0.22 | 0.57% | 4,637,600 |
| Mar 11, 2025 | 38.71 | 39.18 | 38.45 | 38.82 | 0.30 | 0.78% | 5,877,338 |
| Mar 10, 2025 | 38.50 | 38.76 | 38.03 | 38.52 | 0.02 | 0.05% | 8,036,121 |
| Mar 7, 2025 | 38.59 | 38.94 | 38.07 | 38.50 | -0.09 | -0.23% | 10,561,100 |
| Mar 6, 2025 | 39.45 | 39.63 | 38.45 | 38.59 | -1.06 | -2.67% | 6,233,131 |
| Mar 5, 2025 | 39.50 | 40.04 | 39.34 | 39.65 | -0.12 | -0.30% | 4,412,037 |
| Mar 4, 2025 | 41.24 | 41.45 | 39.70 | 39.77 | -1.46 | -3.54% | 5,021,628 |
| Mar 3, 2025 | 40.79 | 41.30 | 40.75 | 41.23 | 0.42 | 1.03% | 4,614,331 |
| Feb 28, 2025 | 40.41 | 40.88 | 40.03 | 40.81 | 0.72 | 1.80% | 7,605,325 |
| Feb 27, 2025 | 39.99 | 40.41 | 39.94 | 40.09 | 0.10 | 0.25% | 6,053,100 |
| Feb 26, 2025 | 39.70 | 40.28 | 39.70 | 39.99 | 0.15 | 0.38% | 3,134,200 |
| Feb 25, 2025 | 39.94 | 40.14 | 39.60 | 39.84 | -0.09 | -0.23% | 3,939,800 |
| Feb 24, 2025 | 40.11 | 40.29 | 39.83 | 39.93 | -0.14 | -0.35% | 4,370,234 |
| Feb 21, 2025 | 39.79 | 40.23 | 39.69 | 40.07 | 0.09 | 0.23% | 5,460,147 |
| Feb 20, 2025 | 39.96 | 40.10 | 39.66 | 39.98 | -0.12 | -0.30% | 3,155,800 |
| Feb 19, 2025 | 39.76 | 40.15 | 39.67 | 40.10 | 0.24 | 0.60% | 3,847,842 |
| Feb 18, 2025 | 39.72 | 39.94 | 39.44 | 39.86 | 0.18 | 0.45% | 3,815,411 |
| Feb 14, 2025 | 39.63 | 39.99 | 39.54 | 39.68 | 0.08 | 0.20% | 5,293,900 |
| Feb 13, 2025 | 39.00 | 39.89 | 38.85 | 39.60 | 0.80 | 2.06% | 6,651,230 |
| Feb 12, 2025 | 37.97 | 38.99 | 37.57 | 38.80 | 0.37 | 0.96% | 7,425,627 |
| Feb 11, 2025 | 38.05 | 38.46 | 37.76 | 38.43 | 0.32 | 0.84% | 3,929,405 |
| Feb 10, 2025 | 37.84 | 38.21 | 37.56 | 38.11 | 0.18 | 0.47% | 2,758,000 |
| Feb 7, 2025 | 38.11 | 38.49 | 37.87 | 37.93 | -0.26 | -0.68% | 3,051,429 |
| Feb 6, 2025 | 38.18 | 38.26 | 37.88 | 38.19 | 0.08 | 0.21% | 2,259,800 |
| Feb 5, 2025 | 37.84 | 38.27 | 37.66 | 38.11 | 0.72 | 1.93% | 2,617,725 |
| Feb 4, 2025 | 37.38 | 37.60 | 36.96 | 37.39 | -0.19 | -0.51% | 2,812,924 |
| Feb 3, 2025 | 36.70 | 37.73 | 36.55 | 37.58 | 0.28 | 0.75% | 3,327,613 |
| Jan 31, 2025 | 37.66 | 37.75 | 37.28 | 37.30 | -0.42 | -1.11% | 4,410,222 |
| Jan 30, 2025 | 37.07 | 37.77 | 36.98 | 37.72 | 1.08 | 2.95% | 3,791,700 |
| Jan 29, 2025 | 36.48 | 36.95 | 36.45 | 36.64 | 0.22 | 0.60% | 3,791,700 |
| Jan 28, 2025 | 36.69 | 36.92 | 35.92 | 36.42 | 0.04 | 0.11% | 5,711,843 |
| Jan 27, 2025 | 37.91 | 38.00 | 35.99 | 36.38 | -1.38 | -3.65% | 8,554,252 |
| Jan 24, 2025 | 37.44 | 37.91 | 37.39 | 37.76 | 0.16 | 0.43% | 4,017,400 |
| Jan 23, 2025 | 37.80 | 37.85 | 37.49 | 37.60 | -0.18 | -0.48% | 3,043,104 |
| Jan 22, 2025 | 38.49 | 38.59 | 37.71 | 37.78 | -0.78 | -2.02% | 4,078,700 |
| Jan 21, 2025 | 38.48 | 38.83 | 38.40 | 38.56 | 0.45 | 1.18% | 3,267,800 |
| Jan 17, 2025 | 37.98 | 38.30 | 37.84 | 38.11 | 0.08 | 0.21% | 3,496,900 |
| Jan 16, 2025 | 36.88 | 38.12 | 36.77 | 38.03 | 1.12 | 3.03% | 3,377,547 |