NiSource Inc (NI) Historical Stock Data
39.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NI is down -0.03% a day on average. There have been 18 days where NiSource Inc closed green and 12 days where NI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 39.17 | 39.31 | ↑$0.14 (0.36%) | 38.75 | 39.32 | 3.37M |
| 2025-05-02 | 39.33 | 39.30 | ↓$0.03 (-0.08%) | 39.06 | 39.45 | 3.64M |
| 2025-05-01 | 39.10 | 38.96 | ↓$0.14 (-0.36%) | 38.88 | 39.55 | 3.96M |
| 2025-04-30 | 39.35 | 39.11 | ↓$0.24 (-0.61%) | 38.41 | 39.35 | 4.68M |
| 2025-04-29 | 39.60 | 39.72 | ↑$0.12 (0.30%) | 39.40 | 39.92 | 4.96M |
| 2025-04-28 | 39.41 | 39.73 | ↑$0.32 (0.81%) | 39.31 | 39.81 | 4.83M |
| 2025-04-25 | 39.70 | 39.45 | ↓$0.25 (-0.63%) | 39.27 | 39.86 | 3.74M |
| 2025-04-24 | 39.18 | 39.68 | ↑$0.50 (1.28%) | 39.03 | 39.80 | 2.60M |
| 2025-04-23 | 39.17 | 39.32 | ↑$0.15 (0.38%) | 38.93 | 39.79 | 4.44M |
| 2025-04-22 | 38.53 | 39.02 | ↑$0.49 (1.27%) | 38.17 | 39.19 | 4.70M |
| 2025-04-21 | 39.12 | 38.11 | ↓$1.01 (-2.58%) | 37.76 | 39.19 | 4.20M |
| 2025-04-17 | 39.17 | 39.29 | ↑$0.12 (0.31%) | 39.09 | 39.87 | 3.40M |
| 2025-04-16 | 39.48 | 38.95 | ↓$0.53 (-1.34%) | 38.67 | 39.59 | 3.68M |
| 2025-04-15 | 39.43 | 39.47 | ↑$0.04 (0.10%) | 39.21 | 39.74 | 2.59M |
| 2025-04-14 | 38.74 | 39.26 | ↑$0.52 (1.34%) | 38.54 | 39.45 | 3.64M |
| 2025-04-11 | 37.85 | 38.49 | ↑$0.64 (1.69%) | 37.22 | 38.52 | 5.05M |
| 2025-04-10 | 37.80 | 38.01 | ↑$0.21 (0.56%) | 37.43 | 38.61 | 6.31M |
| 2025-04-09 | 36.64 | 38.15 | ↑$1.51 (4.12%) | 35.68 | 38.46 | 9.34M |
| 2025-04-08 | 38.00 | 37.11 | ↓$0.89 (-2.34%) | 36.66 | 38.34 | 6.48M |
| 2025-04-07 | 36.74 | 37.16 | ↑$0.42 (1.14%) | 35.64 | 37.92 | 6.10M |
| 2025-04-04 | 39.76 | 37.22 | ↓$2.54 (-6.39%) | 36.86 | 39.84 | 8.10M |
| 2025-04-03 | 40.64 | 39.75 | ↓$0.89 (-2.19%) | 39.70 | 40.73 | 8.71M |
| 2025-04-02 | 40.21 | 40.64 | ↑$0.43 (1.07%) | 40.08 | 40.73 | 2.59M |
| 2025-04-01 | 40.00 | 40.40 | ↑$0.40 (1.00%) | 39.80 | 40.45 | 4.29M |
| 2025-03-31 | 40.00 | 40.09 | ↑$0.09 (0.23%) | 39.75 | 40.43 | 5.91M |
| 2025-03-28 | 40.07 | 39.92 | ↓$0.15 (-0.37%) | 39.77 | 40.21 | 3.59M |
| 2025-03-27 | 40.08 | 39.75 | ↓$0.33 (-0.82%) | 39.74 | 40.21 | 1.74M |
| 2025-03-26 | 39.77 | 39.98 | ↑$0.21 (0.53%) | 39.74 | 40.07 | 4.53M |
| 2025-03-25 | 39.82 | 39.61 | ↓$0.21 (-0.53%) | 39.34 | 39.87 | 3.25M |
| 2025-03-24 | 39.52 | 39.84 | ↑$0.32 (0.81%) | 39.32 | 40.06 | 4.51M |
Create an account or log in to view more rows.
$NI is being added
$NI PT?
$NI how low can she go
$NI Take it Bears !
$NI Was last two days consolidation??
$NI it begins tomorrow
$NI the price is wrong
$NI HOLDING LONG AND STRONG!!!
$NI wow. The volume is so low today. Unreal
$NI buy the dip.