Dark

NI
NiSource Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:59 PM EDT

42.49USD+0.986%(+0.41)4,719,611

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 13, 2026 9:26:30 AM EDT

42.01USD-0.166%(-0.07)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

42.50USD+0.012%(+0.01)1,035,210

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	41.9800	42.6350	41.9800	42.5000	+0.998%	4,719,611	0.000%
2026-08-13	42.1900	42.3600	42.0400	42.0800	+0.214%	4,697,178	+0.998%
2026-08-12	41.8200	42.3700	41.6700	41.9900	-0.048%	6,531,257	+1.215%
2026-08-11	41.7300	42.1100	41.4100	42.0100	+0.551%	7,579,190	+1.166%
2026-08-10	42.3400	42.3400	41.7000	41.7800	-1.948%	7,672,948	+1.723%
2026-08-07	43.1500	43.3100	42.5450	42.6100	-1.775%	7,667,035	-0.258%
2026-08-06	43.2800	43.5100	42.7000	43.3800	+1.095%	9,208,779	-2.029%
2026-08-05	42.9600	43.9900	41.9500	42.9100	-3.638%	13,564,722	-0.955%
2026-08-04	44.5200	44.6850	43.6900	44.5300	0.000%	6,885,388	-4.559%
2026-08-03	44.3500	45.0200	44.2471	44.5300	+0.225%	4,953,662	-4.559%
2026-07-31	44.7500	44.9550	44.4300	44.4300	-1.420%	4,497,560	-4.344%
2026-07-30	45.2100	45.2700	44.3200	45.0700	+0.580%	5,644,910	-5.702%
2026-07-29	45.7300	45.9000	44.7750	44.8100	-2.012%	4,416,026	-5.155%
2026-07-28	46.3100	46.5300	45.7300	45.7300	-0.175%	3,743,387	-7.063%
2026-07-27	46.5400	46.6900	45.6750	45.8100	-1.864%	2,734,536	-7.225%
2026-07-24	46.9800	47.0700	46.5000	46.6800	-0.150%	3,839,961	-8.955%
2026-07-23	46.2000	47.0200	46.0600	46.7500	+0.387%	3,066,314	-9.091%
2026-07-22	45.7600	46.6150	45.7000	46.5700	+2.645%	3,845,379	-8.740%
2026-07-21	45.8200	45.8200	44.8300	45.3700	0.000%	8,350,719	-6.326%
2026-07-20	46.2000	46.3900	45.2400	45.3700	-1.327%	4,616,233	-6.326%
2026-07-17	46.5000	46.9900	45.7850	45.9800	-0.627%	5,771,770	-7.569%
2026-07-16	45.7300	46.3300	45.6200	46.2700	+1.225%	5,148,212	-8.148%
2026-07-15	46.5900	46.7100	45.4700	45.7100	-1.952%	5,194,964	-7.023%
2026-07-14	47.4700	47.5400	46.5100	46.6200	-0.956%	5,131,331	-8.837%
2026-07-13	46.9700	47.3350	46.9500	47.0700	+0.362%	4,512,977	-9.709%
2026-07-10	46.6400	47.1350	46.5500	46.9000	+0.514%	2,982,976	-9.382%
2026-07-09	47.4400	47.4400	46.5950	46.6600	-0.406%	3,385,905	-8.916%
2026-07-08	47.6700	47.7500	46.7600	46.8500	-1.348%	4,902,768	-9.285%
2026-07-07	47.3700	48.0600	47.3700	47.4900	+0.935%	3,017,014	-10.507%
2026-07-06	47.6800	47.8150	47.0200	47.0500	-1.610%	3,933,157	-9.671%
2026-07-02	47.3400	47.8200	46.9750	47.8200	+2.027%	5,651,412	-11.125%
2026-07-01	47.5500	47.7000	46.8600	46.8700	-1.430%	5,117,700	-9.324%
2026-06-30	47.6500	48.1800	47.4950	47.5500	-1.246%	8,463,850	-10.620%
2026-06-29	48.8100	49.2100	47.9400	48.1500	-1.895%	6,619,652	-11.734%
2026-06-26	48.1800	49.0800	48.0600	49.0800	+2.656%	6,583,926	-13.407%
2026-06-25	47.9900	48.3800	47.5250	47.8100	+0.378%	5,648,567	-11.106%
2026-06-24	47.2200	47.6800	47.0700	47.6300	+0.783%	4,257,766	-10.771%
2026-06-23	47.2100	47.7400	46.1700	47.2600	-0.777%	6,335,846	-10.072%
2026-06-22	46.9400	47.8950	46.5900	47.6300	+0.783%	3,862,221	-10.771%
2026-06-18	47.1300	47.4099	46.8400	47.2600	+1.048%	6,123,698	-10.072%
2026-06-17	47.4100	47.8750	46.5150	46.7700	-1.991%	5,523,144	-9.130%
2026-06-16	47.6400	48.0800	47.4400	47.7200	+0.527%	2,418,034	-10.939%
2026-06-15	47.0500	47.8000	46.9300	47.4700	+0.551%	3,521,786	-10.470%
2026-06-12	46.8500	47.3200	46.8000	47.2100	+1.266%	3,028,896	-9.977%
2026-06-11	46.8900	47.2500	46.5200	46.6200	-0.021%	3,210,685	-8.837%
2026-06-10	46.7200	46.7200	46.2700	46.6300	+0.648%	3,197,876	-8.857%
2026-06-09	46.1000	46.5750	45.8600	46.3300	+1.047%	2,752,095	-8.267%
2026-06-08	46.7900	46.7900	45.6900	45.8500	-1.631%	3,321,862	-7.306%
2026-06-05	46.0200	46.8550	46.0040	46.6100	+1.658%	2,949,484	-8.818%
2026-06-04	45.7000	45.9300	45.1500	45.8500	+0.703%	3,447,617	-7.306%
2026-06-03	45.9700	46.5750	45.5300	45.5300	-0.720%	4,298,225	-6.655%
2026-06-02	45.2150	45.8700	45.0900	45.8600	+1.685%	3,134,456	-7.327%
2026-06-01	45.7800	45.8700	45.1000	45.1000	-2.423%	3,376,850	-5.765%
2026-05-29	46.7000	46.8799	46.0800	46.2200	-1.176%	4,476,445	-8.048%
2026-05-28	47.4100	47.6750	46.6050	46.7700	-1.475%	3,300,966	-9.130%
2026-05-27	47.6900	47.8600	47.3600	47.4700	-0.690%	2,505,711	-10.470%
2026-05-26	48.0000	48.0500	47.6400	47.8000	-0.104%	3,165,494	-11.088%
2026-05-22	47.8100	47.9200	47.3750	47.8500	+0.293%	2,489,593	-11.181%
2026-05-21	47.1800	47.8500	47.1000	47.7100	+1.467%	4,472,125	-10.920%
2026-05-20	47.8400	47.9025	47.0200	47.0200	-0.844%	5,349,870	-9.613%
2026-05-19	46.4600	47.6850	46.2000	47.4200	+1.869%	4,539,622	-10.375%
2026-05-18	46.7000	46.9900	46.2100	46.5500	+0.540%	3,829,440	-8.700%
2026-05-15	47.1600	47.1600	46.1550	46.3000	-2.362%	3,908,572	-8.207%
2026-05-14	46.9200	47.4350	46.8900	47.4200	+0.786%	2,885,053	-10.375%
2026-05-13	47.0300	47.3050	46.6250	47.0500	-0.297%	2,684,805	-9.671%
2026-05-12	46.9700	47.4850	46.8100	47.1900	+0.340%	4,193,310	-9.939%
2026-05-11	47.0700	47.4650	46.8750	47.0300	+0.664%	5,078,497	-9.632%
2026-05-08	47.2400	47.3000	46.6550	46.7200	-0.638%	3,853,306	-9.033%
2026-05-07	47.3800	47.5600	46.5800	47.0200	-1.031%	6,155,399	-9.613%
2026-05-06	48.3050	48.6400	46.9500	47.5100	-1.411%	12,195,040	-10.545%
2026-05-05	48.1700	48.7050	47.9850	48.1900	+0.229%	5,278,233	-11.807%
2026-05-04	47.9100	48.3800	47.6800	48.0800	0.000%	5,654,046	-11.606%
2026-05-01	48.3000	48.9800	48.0000	48.0800	-0.414%	4,686,802	-11.606%
2026-04-30	48.1500	48.9150	47.2900	48.2800	+0.208%	10,098,575	-11.972%
2026-04-29	48.3700	48.7300	48.0900	48.1800	-0.660%	5,855,879	-11.789%
2026-04-28	48.5400	48.6700	48.1600	48.5000	+0.581%	8,554,485	-12.371%
2026-04-27	48.1000	48.5950	48.0900	48.2200	+0.479%	6,147,978	-11.862%
2026-04-24	48.2800	48.3450	47.9150	47.9900	-0.621%	3,402,992	-11.440%
2026-04-23	47.1600	48.4350	47.1600	48.2900	+3.074%	3,982,510	-11.990%
2026-04-22	47.3100	47.5800	46.4900	46.8500	-0.170%	4,417,325	-9.285%
2026-04-21	48.0900	48.1700	46.9100	46.9300	-1.779%	5,129,759	-9.440%
2026-04-20	48.1700	48.4550	47.6400	47.7800	-1.097%	4,388,963	-11.051%
2026-04-17	48.5650	48.8300	47.8200	48.3100	+1.236%	9,707,681	-12.026%
2026-04-16	47.2900	47.7850	46.9900	47.7200	+0.739%	4,100,710	-10.939%
2026-04-15	47.0400	47.6250	46.7500	47.3700	+0.318%	5,035,805	-10.281%
2026-04-14	47.1100	47.3650	46.7000	47.2200	+0.064%	4,517,388	-9.996%
2026-04-13	47.9500	48.0150	46.9000	47.1900	-1.790%	2,964,890	-9.939%
2026-04-10	48.3700	48.6300	47.8850	48.0500	-0.867%	3,146,785	-11.550%
2026-04-09	48.0700	48.7600	48.0500	48.4700	+0.769%	3,703,729	-12.317%
2026-04-08	47.5700	48.1400	47.3100	48.1000	+0.944%	3,240,855	-11.642%
2026-04-07	47.1000	47.7850	46.9600	47.6500	+1.082%	3,546,355	-10.808%
2026-04-06	47.2500	47.5200	47.0800	47.1400	-0.737%	2,016,456	-9.843%
2026-04-02	46.9100	47.5150	46.7200	47.4900	+1.258%	1,982,595	-10.507%
2026-04-01	46.5800	47.2450	46.4300	46.9000	+0.514%	2,322,569	-9.382%
2026-03-31	46.6400	46.9700	46.1600	46.6600	+0.344%	4,802,691	-8.916%
2026-03-30	46.8400	46.8900	46.2400	46.5000	+1.153%	2,925,432	-8.602%
2026-03-27	45.3700	46.4100	45.1400	45.9700	+1.166%	4,288,710	-7.548%
2026-03-26	45.4600	45.8500	45.3600	45.4400	-0.525%	2,711,270	-6.470%
2026-03-25	46.0600	46.2050	45.5100	45.6800	0.000%	2,171,143	-6.961%
2026-03-24	45.1600	46.0900	45.1200	45.6800	+0.462%	3,603,525	-6.961%
2026-03-23	46.1500	46.1500	45.3500	45.4700	+1.000%	2,447,992	-6.532%
2026-03-20	46.6700	46.8300	44.6700	45.0200	-3.577%	5,940,733	-5.598%
2026-03-19	46.4200	46.9300	46.2300	46.6900	+0.150%	2,445,032	-8.974%
2026-03-18	47.1000	47.1000	46.4700	46.6200	-1.354%	2,691,694	-8.837%
2026-03-17	47.7400	47.7550	47.2500	47.2600	-0.442%	2,228,798	-10.072%
2026-03-16	47.8800	47.9581	47.4000	47.4700	+0.169%	2,197,718	-10.470%
2026-03-13	47.2600	47.7000	47.1800	47.3900	+1.499%	3,458,871	-10.319%
2026-03-12	46.2200	47.1600	45.9700	46.6900	+0.930%	3,606,420	-8.974%
2026-03-11	46.4000	46.7050	46.1750	46.2600	-0.666%	2,820,588	-8.128%
2026-03-10	46.9000	47.1800	46.4700	46.5700	-0.978%	3,800,367	-8.740%
2026-03-09	46.2200	47.1950	45.8750	47.0300	+1.227%	5,037,101	-9.632%
2026-03-06	46.6600	46.8600	46.0200	46.4600	-1.233%	4,086,294	-8.523%
2026-03-05	47.2100	47.4700	46.5300	47.0400	-1.093%	3,356,750	-9.651%
2026-03-04	46.6900	47.6700	46.5550	47.5600	+1.754%	4,458,943	-10.639%
2026-03-03	46.4700	47.0400	45.6300	46.7400	-0.659%	3,910,902	-9.071%
2026-03-02	47.0000	47.6150	46.6100	47.0500	-0.529%	4,586,133	-9.671%
2026-02-27	46.7100	47.3500	46.5900	47.3000	+1.285%	4,282,115	-10.148%
2026-02-26	46.5700	46.9100	46.4900	46.7000	+0.365%	4,995,247	-8.994%
2026-02-25	46.4600	46.7700	45.6800	46.5300	+0.237%	5,730,364	-8.661%
2026-02-24	46.1000	46.7000	45.7000	46.4200	+0.476%	5,336,804	-8.445%
2026-02-23	46.5800	46.9400	46.0550	46.2000	-0.367%	2,794,123	-8.009%
2026-02-20	46.0300	46.3800	45.5400	46.3700	+1.200%	2,862,999	-8.346%
2026-02-19	45.3000	45.8550	45.3000	45.8200	+1.148%	2,873,082	-7.246%
2026-02-18	46.6300	46.6800	45.2300	45.3000	-3.019%	3,847,767	-6.181%
2026-02-17	46.7800	47.0487	46.5500	46.7100	+0.755%	4,248,629	-9.013%
2026-02-13	45.0900	46.4000	44.9050	46.3600	+2.612%	6,190,393	-8.326%
2026-02-12	45.1200	45.7600	44.6100	45.1800	+1.164%	6,322,608	-5.932%
2026-02-11	45.2200	45.6200	44.6250	44.6600	-0.156%	6,876,648	-4.837%
2026-02-10	44.6000	44.9950	44.2850	44.7300	+0.630%	6,151,148	-4.985%
2026-02-09	44.0400	44.5000	43.6750	44.4500	+0.794%	4,887,799	-4.387%
2026-02-06	44.3500	44.5300	43.4050	44.1000	+0.387%	3,742,837	-3.628%
2026-02-05	44.0600	44.3400	43.6550	43.9300	-0.227%	3,327,993	-3.255%
2026-02-04	44.2200	44.5000	43.8550	44.0300	+0.159%	7,895,823	-3.475%
2026-02-03	43.7700	44.3900	43.7500	43.9600	-0.159%	6,061,223	-3.321%
2026-02-02	44.4200	44.7850	43.9300	44.0300	-0.587%	4,695,805	-3.475%
2026-01-30	44.5700	44.6800	43.8100	44.2900	-0.806%	4,945,124	-4.042%
2026-01-29	44.6700	44.9500	44.1600	44.6500	+0.722%	4,384,347	-4.815%
2026-01-28	44.4300	44.6700	44.2150	44.3300	-0.135%	4,949,817	-4.128%
2026-01-27	43.9400	44.5935	43.7500	44.3900	+1.093%	3,481,508	-4.258%
2026-01-26	43.6400	44.0800	43.5800	43.9100	+1.152%	2,930,563	-3.211%
2026-01-23	43.5300	43.6000	42.9100	43.4100	-0.253%	2,633,020	-2.096%
2026-01-22	43.9100	44.0290	43.2700	43.5200	-0.617%	3,740,506	-2.344%
2026-01-21	43.7800	43.9000	43.0900	43.7900	+0.899%	6,957,495	-2.946%
2026-01-20	43.9300	44.0950	43.3200	43.4000	-1.206%	6,220,938	-2.074%
2026-01-16	43.2700	44.1150	43.2500	43.9300	+0.919%	4,447,343	-3.255%
2026-01-15	43.4900	43.7350	43.2700	43.5300	+0.508%	4,079,453	-2.366%
2026-01-14	42.5600	43.3500	42.3500	43.3100	+2.026%	3,098,173	-1.870%
2026-01-13	42.3000	43.0400	42.1000	42.4500	+0.142%	4,207,967	+0.118%
2026-01-12	41.8400	42.4500	41.7900	42.3900	+0.857%	3,785,071	+0.259%
2026-01-09	41.9200	42.4350	41.6850	42.0300	+1.155%	2,468,422	+1.118%
2026-01-08	41.5900	42.0400	41.4400	41.5500	+0.024%	2,398,553	+2.286%
2026-01-07	42.1600	42.2800	41.3050	41.5400	-0.812%	2,432,316	+2.311%
2026-01-06	41.6900	41.9000	41.4932	41.8800	+0.746%	2,858,400	+1.480%
2026-01-05	42.0500	42.0500	40.8275	41.5700	-1.399%	3,629,743	+2.237%
2026-01-02	41.7600	42.3550	41.4800	42.1600	+0.958%	2,978,729	+0.806%
2025-12-31	42.0500	42.0750	41.6200	41.7600	-0.690%	2,202,626	+1.772%
2025-12-30	41.9700	42.2000	41.7700	42.0500	+0.286%	2,574,269	+1.070%
2025-12-29	41.7500	42.1200	41.7500	41.9300	+0.503%	2,258,793	+1.359%
2025-12-26	41.8700	41.9050	41.6100	41.7200	-0.382%	1,267,291	+1.870%
2025-12-24	41.6200	41.9200	41.4800	41.8800	+0.673%	1,248,191	+1.480%
2025-12-23	41.5400	41.7978	41.3450	41.6000	+0.362%	3,271,418	+2.163%
2025-12-22	40.8900	41.4950	40.7450	41.4500	+1.172%	2,871,973	+2.533%
2025-12-19	41.5100	41.5850	40.9600	40.9700	-1.301%	6,079,044	+3.734%
2025-12-18	41.4100	41.8600	41.4100	41.5100	+0.630%	4,575,585	+2.385%
2025-12-17	41.6100	41.8000	41.1400	41.2500	-0.434%	4,020,350	+3.030%
2025-12-16	41.8800	41.9300	41.3700	41.4300	-0.956%	3,230,122	+2.583%
2025-12-15	41.5600	41.8750	41.3300	41.8300	+1.014%	2,175,083	+1.602%
2025-12-12	41.7800	42.0250	41.3100	41.4100	-0.672%	2,384,379	+2.632%
2025-12-11	41.3300	41.8900	41.3300	41.6900	+0.871%	2,494,675	+1.943%
2025-12-10	41.4700	41.5000	41.2100	41.3300	-0.265%	4,002,242	+2.831%
2025-12-09	41.5800	41.8150	41.4000	41.4400	+0.290%	2,381,908	+2.558%
2025-12-08	41.9600	41.9850	41.2900	41.3200	-1.619%	2,675,142	+2.856%
2025-12-05	41.7500	42.2600	41.7500	42.0000	+0.263%	2,841,118	+1.190%
2025-12-04	42.1400	42.4200	41.3500	41.8900	+0.024%	5,859,869	+1.456%
2025-12-03	42.4100	42.5100	41.7050	41.8800	-0.899%	4,332,842	+1.480%
2025-12-02	43.2100	43.5400	42.2500	42.2600	-1.721%	2,209,347	+0.568%
2025-12-01	43.8800	44.0220	42.9650	43.0000	-2.561%	3,468,477	-1.163%
2025-11-28	43.7900	44.2000	43.6700	44.1300	+0.846%	1,128,567	-3.694%
2025-11-26	43.2800	43.8100	43.1900	43.7600	+1.437%	2,770,726	-2.879%
2025-11-25	43.4100	43.6000	42.8350	43.1400	-0.622%	3,004,434	-1.484%
2025-11-24	42.8000	43.9100	42.6100	43.4100	+1.473%	7,441,651	-2.096%
2025-11-21	42.5700	42.8900	42.2650	42.7800	+0.896%	4,750,050	-0.655%
2025-11-20	43.0500	43.6200	42.3750	42.4000	-0.703%	2,585,598	+0.236%
2025-11-19	43.0200	43.2000	42.6000	42.7000	-0.836%	2,659,272	-0.468%
2025-11-18	43.2000	43.4300	42.9450	43.0600	-0.278%	2,502,694	-1.301%
2025-11-17	43.1200	43.2500	42.7900	43.1800	+0.700%	2,268,080	-1.575%
2025-11-14	42.6500	43.0300	42.4600	42.8800	-0.186%	3,304,355	-0.886%
2025-11-13	43.4900	43.5650	42.2300	42.9600	-1.558%	5,632,838	-1.071%
2025-11-12	43.8500	44.0800	43.5590	43.6400	-0.683%	3,646,033	-2.612%
2025-11-11	43.6700	43.9800	43.3300	43.9400	+0.503%	3,062,921	-3.277%
2025-11-10	43.4200	43.8700	43.2600	43.7200	+0.390%	3,113,898	-2.790%
2025-11-07	42.8000	43.5600	42.6000	43.5500	+1.800%	3,340,999	-2.411%
2025-11-06	42.7900	43.0450	42.4100	42.7800	-0.210%	4,379,022	-0.655%
2025-11-05	42.8300	42.9100	42.0600	42.8700	0.000%	3,773,501	-0.863%
2025-11-04	42.4800	42.9150	42.0800	42.8700	+0.681%	4,381,008	-0.863%
2025-11-03	41.9700	42.6000	41.5050	42.5800	+1.116%	5,934,796	-0.188%
2025-10-31	42.2100	42.2750	41.6100	42.1100	-0.047%	7,328,015	+0.926%
2025-10-30	42.4300	42.7000	41.6550	42.1300	-0.777%	8,511,027	+0.878%
2025-10-29	44.5000	44.8800	42.0700	42.4600	-2.143%	10,825,747	+0.094%
2025-10-28	44.0000	44.0300	43.1400	43.3900	-0.777%	5,145,020	-2.051%
2025-10-27	43.6200	43.7600	43.1700	43.7300	+0.229%	2,931,467	-2.813%
2025-10-24	44.0600	44.1600	43.4850	43.6300	-0.547%	2,718,061	-2.590%
2025-10-23	44.3700	44.4500	43.3500	43.8700	-0.589%	5,265,388	-3.123%
2025-10-22	43.9700	44.2700	43.6500	44.1300	+0.961%	5,448,206	-3.694%
2025-10-21	43.9500	44.1150	43.4350	43.7100	-0.319%	4,002,868	-2.768%
2025-10-20	43.9900	44.0500	43.5700	43.8500	+1.387%	3,402,628	-3.079%
2025-10-17	43.2700	43.4500	42.9450	43.2500	+0.069%	2,113,143	-1.734%
2025-10-16	43.6600	44.0480	43.0500	43.2200	-0.758%	4,101,886	-1.666%
2025-10-15	43.0100	43.6100	42.7500	43.5500	+1.444%	3,402,257	-2.411%
2025-10-14	42.6700	43.2250	42.6200	42.9300	+0.468%	3,922,973	-1.002%
2025-10-13	43.0000	43.4300	42.6750	42.7300	-0.303%	3,552,743	-0.538%
2025-10-10	43.0900	43.5100	42.8250	42.8600	-0.186%	3,125,673	-0.840%
2025-10-09	44.1100	44.2300	42.9100	42.9400	-2.187%	4,575,043	-1.025%
2025-10-08	43.8300	43.9250	43.3050	43.9000	+0.711%	2,813,895	-3.189%
2025-10-07	44.1300	44.2870	43.4500	43.5900	-1.313%	5,162,545	-2.501%
2025-10-06	43.9600	44.5150	43.7800	44.1700	+0.776%	4,278,016	-3.781%
2025-10-03	43.0600	44.1750	42.9950	43.8300	+1.694%	4,196,386	-3.034%
2025-10-02	42.9600	43.1400	42.6000	43.1000	+0.070%	3,344,506	-1.392%
2025-10-01	43.2400	43.7050	43.0400	43.0700	-0.531%	3,361,211	-1.323%
2025-09-30	43.2900	43.5000	42.9650	43.3000	+0.208%	3,803,323	-1.848%
2025-09-29	42.6250	43.2700	42.4350	43.2100	+1.503%	4,978,071	-1.643%
2025-09-26	42.1000	42.5800	41.8700	42.5700	+1.793%	4,257,037	-0.164%
2025-09-25	42.4000	42.5386	41.7300	41.8200	-1.321%	4,781,907	+1.626%
2025-09-24	41.6500	42.5000	41.5750	42.3800	+1.949%	6,496,007	+0.283%
2025-09-23	41.1500	41.6700	41.0800	41.5700	+0.654%	5,469,627	+2.237%
2025-09-22	40.5800	41.7400	40.5200	41.3000	+2.431%	8,966,192	+2.906%
2025-09-19	40.2500	40.5700	40.1000	40.3200	+0.398%	5,497,375	+5.407%
2025-09-18	39.5000	40.3100	39.3300	40.1600	+1.389%	6,090,767	+5.827%
2025-09-17	39.5800	40.0800	39.4400	39.6100	+0.610%	4,378,217	+7.296%
2025-09-16	40.4100	40.5600	39.2950	39.3700	-2.886%	5,385,431	+7.950%
2025-09-15	41.0400	41.1400	40.5400	40.5400	-1.146%	4,361,245	+4.835%
2025-09-12	40.8300	41.2000	40.7500	41.0100	-0.292%	2,379,918	+3.633%
2025-09-11	40.7200	41.2000	40.4500	41.1300	+0.982%	4,422,746	+3.331%
2025-09-10	40.5600	40.8300	40.3800	40.7300	+0.593%	2,721,967	+4.346%
2025-09-09	40.2400	40.6700	39.9900	40.4900	+0.646%	2,642,939	+4.964%
2025-09-08	40.3300	40.5200	40.0200	40.2300	-0.248%	4,587,720	+5.643%
2025-09-05	39.4750	40.5850	39.4000	40.3300	+1.255%	10,085,283	+5.381%
2025-09-04	41.9100	41.9100	38.4500	39.8300	-4.713%	15,860,542	+6.703%
2025-09-03	41.9100	42.2300	41.6150	41.8000	-0.736%	2,808,096	+1.675%
2025-09-02	42.0200	42.3882	41.6341	42.1100	-0.379%	2,362,144	+0.926%
2025-08-29	42.2100	42.3600	42.0800	42.2700	+0.308%	1,756,597	+0.544%
2025-08-28	42.3300	42.4400	42.0750	42.1400	-0.707%	2,184,910	+0.854%
2025-08-27	42.2800	42.6300	42.2600	42.4400	+0.142%	2,491,928	+0.141%
2025-08-26	42.7000	42.7000	42.1000	42.3800	-0.680%	4,133,758	+0.283%
2025-08-25	42.6300	43.0000	42.5200	42.6700	-0.629%	3,016,705	-0.398%
2025-08-22	42.4600	42.9650	42.3250	42.9400	+1.537%	3,793,711	-1.025%
2025-08-21	42.5300	42.6900	42.2245	42.2900	-0.588%	2,614,592	+0.497%
2025-08-20	42.5000	42.8100	42.3000	42.5400	+0.615%	2,644,735	-0.094%
2025-08-19	41.7200	42.3600	41.7200	42.2800	+1.367%	2,576,506	+0.520%
2025-08-18	41.8800	42.1000	41.6150	41.7100	-0.572%	2,796,496	+1.894%
2025-08-15	42.5600	42.6600	41.8000	41.9500	-1.410%	3,727,167	+1.311%
2025-08-14	42.7100	42.8300	42.4210	42.5500	-0.305%	4,033,726	-0.118%
2025-08-13	42.5200	42.6850	42.2900	42.6800	+0.755%	3,331,202	-0.422%
2025-08-12	42.2000	42.4000	41.6100	42.3600	+0.498%	3,799,261	+0.331%
2025-08-11	42.3400	42.5300	42.1000	42.1500	-0.307%	3,323,351	+0.830%
2025-08-08	42.5000	42.6550	41.9100	42.2800	-0.212%	3,851,052	+0.520%
2025-08-07	41.5900	42.3700	41.3120	42.3700	+1.267%	5,635,481	+0.307%
2025-08-06	43.0800	43.1200	41.7600	41.8400	-2.471%	7,779,963	+1.577%
2025-08-05	43.3300	43.4650	42.7600	42.9000	-0.992%	6,429,476	-0.932%
2025-08-04	42.7500	43.5100	42.7350	43.3300	+1.737%	5,148,905	-1.916%
2025-08-01	42.4500	42.8500	42.1200	42.5900	+0.330%	3,261,810	-0.211%
2025-07-31	41.9600	42.5400	41.8500	42.4500	-0.047%	2,829,784	+0.118%
2025-07-30	42.2200	42.9000	42.2200	42.4700	+0.688%	4,512,185	+0.071%
2025-07-29	41.5500	42.2100	41.3400	42.1800	+2.205%	4,437,639	+0.759%
2025-07-28	42.0900	42.1650	41.2100	41.2700	-2.157%	4,013,433	+2.980%
2025-07-25	41.9700	42.2600	41.8900	42.1800	+0.668%	2,935,777	+0.759%
2025-07-24	41.8900	41.9950	41.5850	41.9000	+0.504%	3,957,004	+1.432%
2025-07-23	42.1500	42.2300	41.4110	41.6900	-0.950%	3,118,794	+1.943%
2025-07-22	41.8800	42.1100	41.6600	42.0900	+0.887%	4,397,745	+0.974%
2025-07-21	40.8900	41.8850	40.8650	41.7200	+2.005%	6,664,404	+1.870%
2025-07-18	40.2800	40.9900	40.2800	40.9000	+1.691%	3,870,308	+3.912%
2025-07-17	39.8400	40.4691	39.8400	40.2200	+0.199%	4,516,589	+5.669%
2025-07-16	39.7600	40.2450	39.6700	40.1400	+0.677%	5,102,847	+5.879%
2025-07-15	39.8300	40.1500	39.7300	39.8700	-0.200%	3,917,334	+6.596%
2025-07-14	39.6600	40.3450	39.5100	39.9500	+0.960%	2,800,157	+6.383%
2025-07-11	39.3500	39.7200	39.1000	39.5700	-0.076%	4,008,410	+7.405%
2025-07-10	39.1400	39.6350	39.0300	39.6000	+0.661%	4,473,576	+7.323%
2025-07-09	39.1600	39.4250	38.7900	39.3400	+0.872%	3,420,846	+8.033%
2025-07-08	39.2900	39.3850	38.5800	39.0000	-1.590%	5,455,590	+8.974%
2025-07-07	39.5700	39.7250	39.3500	39.6300	+0.177%	3,148,410	+7.242%
2025-07-03	39.3700	39.7200	39.2250	39.5600	+0.381%	2,207,729	+7.432%
2025-07-02	39.8100	39.9800	38.9350	39.4100	-1.623%	3,879,194	+7.841%
2025-07-01	40.2500	40.5050	39.9900	40.0600	-0.694%	5,694,452	+6.091%
2025-06-30	39.8900	40.3600	39.7800	40.3400	+0.926%	4,005,475	+5.354%
2025-06-27	39.6300	40.2500	39.5400	39.9700	+0.909%	7,013,702	+6.330%
2025-06-26	39.7200	39.8700	39.3950	39.6100	-0.302%	4,714,806	+7.296%
2025-06-25	40.3900	40.4325	39.6400	39.7300	-1.950%	3,858,916	+6.972%
2025-06-24	40.5100	40.7900	40.3700	40.5200	+0.025%	4,266,804	+4.886%
2025-06-23	39.8000	40.5450	39.6600	40.5100	+2.505%	5,542,803	+4.912%
2025-06-20	39.2500	39.7574	39.1700	39.5200	+0.611%	6,150,667	+7.540%
2025-06-18	39.2800	39.6400	39.1300	39.2800	0.000%	4,725,887	+8.198%
2025-06-17	39.3600	39.4000	38.9600	39.2800	-0.203%	4,397,642	+8.198%
2025-06-16	39.7300	40.0100	39.1750	39.3600	-0.405%	3,758,632	+7.978%
2025-06-13	39.8800	40.0000	39.4250	39.5200	-0.977%	3,638,532	+7.540%
2025-06-12	39.4600	39.9100	39.2900	39.9100	+1.140%	3,664,219	+6.490%
2025-06-11	39.7100	39.9150	39.3550	39.4600	-0.328%	4,027,565	+7.704%
2025-06-10	39.3300	39.6300	39.2600	39.5900	+0.610%	4,163,201	+7.350%
2025-06-09	39.1800	39.5850	38.9650	39.3500	+0.178%	4,459,459	+8.005%
2025-06-06	39.1000	39.3600	38.8200	39.2800	+0.744%	4,829,026	+8.198%
2025-06-05	39.0000	39.1300	38.7750	38.9900	-0.230%	3,174,058	+9.002%
2025-06-04	39.3800	39.6000	39.0000	39.0800	-0.888%	3,048,565	+8.751%
2025-06-03	39.7000	39.9100	39.0200	39.4300	-0.404%	3,779,348	+7.786%
2025-06-02	39.2700	39.6000	39.1450	39.5900	+0.126%	3,127,770	+7.350%
2025-05-30	38.9200	39.6100	38.7200	39.5400	+1.411%	6,150,858	+7.486%
2025-05-29	38.6300	39.0250	38.4800	38.9900	+0.619%	2,717,498	+9.002%
2025-05-28	39.1900	39.2800	38.6600	38.7500	-1.349%	2,465,213	+9.677%
2025-05-27	39.4200	39.4400	39.1500	39.2800	+0.666%	2,548,516	+8.198%
2025-05-23	38.7400	39.1000	38.3600	39.0200	+1.351%	3,073,900	+8.919%
2025-05-22	38.7200	38.7200	38.1275	38.5000	-0.901%	4,136,277	+10.390%
2025-05-21	39.4500	39.5300	38.7900	38.8500	-1.670%	3,924,586	+9.395%
2025-05-20	39.8100	40.1000	39.4550	39.5100	-1.027%	4,669,814	+7.568%
2025-05-19	38.5400	40.0300	38.5400	39.9200	+2.149%	6,341,185	+6.463%
2025-05-16	38.7000	39.1000	38.4900	39.0800	+1.008%	2,913,064	+8.751%
2025-05-15	38.0900	38.7950	38.0900	38.6900	+2.138%	3,299,272	+9.848%
2025-05-14	37.8100	38.0400	37.2200	37.8800	+0.159%	4,370,123	+12.196%
2025-05-13	38.2800	38.3800	37.7350	37.8200	-1.305%	3,893,243	+12.374%
2025-05-12	39.5900	39.7000	38.1300	38.3200	-3.183%	4,768,403	+10.908%
2025-05-09	39.7100	39.8000	39.2200	39.5800	-0.076%	4,955,632	+7.377%
2025-05-08	40.4200	40.7400	39.5700	39.6100	-2.149%	7,174,531	+7.296%
2025-05-07	38.7000	40.7300	38.7000	40.4800	+2.846%	7,792,493	+4.990%
2025-05-06	39.0800	39.5500	39.0800	39.3600	+0.127%	5,363,631	+7.978%
2025-05-05	39.1700	39.3200	38.7500	39.3100	+0.025%	3,366,282	+8.115%
2025-05-02	39.3300	39.4500	39.0550	39.3000	+0.873%	5,458,969	+8.142%
2025-05-01	39.1000	39.5500	38.8800	38.9600	-0.384%	3,957,254	+9.086%
2025-04-30	39.4100	39.4400	38.4000	39.1100	-1.536%	4,679,090	+8.668%
2025-04-29	39.6000	39.9250	39.4000	39.7200	-0.025%	4,960,049	+6.999%
2025-04-28	39.4100	39.8100	39.3100	39.7300	+0.710%	4,831,713	+6.972%
2025-04-25	39.7000	39.8599	39.2500	39.4500	-0.580%	3,746,635	+7.731%
2025-04-24	39.1800	39.7950	39.0300	39.6800	+0.916%	2,600,477	+7.107%
2025-04-23	39.1700	39.7950	38.9200	39.3200	+0.769%	6,163,478	+8.087%
2025-04-22	38.5300	39.1900	38.1700	39.0200	+2.388%	5,117,789	+8.919%
2025-04-21	39.1200	39.2350	37.7600	38.1100	-3.003%	4,747,563	+11.519%
2025-04-17	39.1700	39.8700	39.0900	39.2900	+0.873%	3,938,193	+8.170%
2025-04-16	39.4800	39.5950	38.6700	38.9500	-1.317%	4,404,617	+9.114%
2025-04-15	39.4300	39.7400	39.2100	39.4700	+0.535%	2,593,454	+7.677%
2025-04-14	38.7400	39.4500	38.5400	39.2600	+2.001%	3,642,657	+8.253%
2025-04-11	37.8500	38.5200	37.2100	38.4900	+1.263%	5,635,189	+10.418%
2025-04-10	37.8000	38.6050	37.4250	38.0100	-0.367%	6,311,178	+11.813%
2025-04-09	36.6400	38.4600	35.6800	38.1500	+2.802%	9,395,127	+11.402%
2025-04-08	38.0000	38.3400	36.6600	37.1100	-0.135%	7,126,899	+14.524%
2025-04-07	36.7400	37.9200	35.6400	37.1600	-0.161%	8,192,379	+14.370%
2025-04-04	39.7600	39.8500	36.8600	37.2200	-6.365%	8,391,392	+14.186%
2025-04-03	40.6400	40.7300	39.6750	39.7500	-2.190%	8,705,815	+6.918%
2025-04-02	40.2100	40.7250	40.0801	40.6400	+0.594%	2,585,597	+4.577%
2025-04-01	40.0000	40.4500	39.8000	40.4000	+0.773%	4,294,299	+5.198%
2025-03-31	40.0000	40.4422	39.7450	40.0900	+0.426%	5,911,923	+6.011%
2025-03-28	40.0700	40.2050	39.7700	39.9200	+0.428%	3,594,257	+6.463%
2025-03-27	40.0800	40.2100	39.7400	39.7500	-0.575%	2,455,402	+6.918%
2025-03-26	39.7700	40.0700	39.7400	39.9800	+0.934%	4,070,687	+6.303%
2025-03-25	39.8200	39.8700	39.3350	39.6100	-0.577%	3,044,922	+7.296%
2025-03-24	39.5200	40.0550	39.3200	39.8400	+1.555%	3,584,081	+6.677%
2025-03-21	39.6600	39.9700	39.0700	39.2300	-0.859%	10,217,262	+8.335%
2025-03-20	39.2700	39.7200	39.2500	39.5700	+0.738%	4,530,760	+7.405%
2025-03-19	39.0100	39.5200	38.9100	39.2800	+0.873%	4,009,053	+8.198%
2025-03-18	38.9700	39.3300	38.6750	38.9400	-1.067%	5,698,370	+9.142%
2025-03-17	39.5200	39.9750	39.2400	39.3600	-0.304%	4,696,963	+7.978%
2025-03-14	38.7300	39.5150	38.6550	39.4800	+2.095%	3,272,328	+7.649%
2025-03-13	39.0400	39.1900	38.4400	38.6700	-0.948%	3,433,561	+9.904%
2025-03-12	38.9400	39.3150	38.8100	39.0400	+0.567%	4,539,816	+8.863%
2025-03-11	38.7100	39.1800	38.4500	38.8200	+0.779%	5,633,493	+9.480%
2025-03-10	38.5000	38.7600	38.0250	38.5200	+0.052%	7,790,200	+10.332%
2025-03-07	38.5900	38.9400	38.0650	38.5000	-0.233%	9,717,386	+10.390%
2025-03-06	39.4500	39.6300	38.4450	38.5900	-2.673%	5,915,693	+10.132%
2025-03-05	39.5000	40.0400	39.3435	39.6500	-0.302%	4,001,322	+7.188%
2025-03-04	41.2400	41.4450	39.7000	39.7700	-3.541%	4,918,048	+6.864%
2025-03-03	40.7900	41.3000	40.7500	41.2300	+1.029%	4,077,114	+3.080%
2025-02-28	40.4100	40.8750	40.0350	40.8100	+1.796%	6,265,390	+4.141%
2025-02-27	39.9900	40.4100	39.9350	40.0900	+0.250%	5,972,440	+6.011%
2025-02-26	39.7000	40.2800	39.7000	39.9900	+0.377%	3,048,311	+6.277%
2025-02-25	39.9400	40.1350	39.5950	39.8400	-0.225%	3,685,503	+6.677%

document.getElementById("Zq3VnT").onerror = function(){this.style.display='none';}; .dark-mode .ZXVKpM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZXVKpM{ color: #333333; background-color: white; border: 2px solid #333333; }NINiSource Inc.stock NYSE

NI
NiSource Inc.
stock NYSE