Dark

NI
NiSource Inc.
stock NYSE

At Close

Sep 30, 2026 4:00:00 PM EDT

38.99USD-0.839%(-0.33)6,468,553

37.07Bid 41.19Ask 4.12Spread

Pre-market

Sep 29, 2026 9:09:30 AM EDT

38.92USD-1.017%(-0.40)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

39.00USD+0.026%(+0.01)1,886,332

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	39.4100	39.5500	38.9800	38.9900	-0.839%	6,468,553	0.000%
2026-09-29	38.9600	39.5650	38.8690	39.3200	+0.563%	6,415,197	-0.839%
2026-09-28	39.3800	39.4400	39.0500	39.1000	-0.812%	6,001,381	-0.281%
2026-09-25	39.1200	39.5700	38.9850	39.4200	+0.767%	5,004,839	-1.091%
2026-09-24	39.3500	39.5400	38.9450	39.1200	-0.331%	6,580,807	-0.332%
2026-09-23	39.6900	39.7400	39.0000	39.2500	-1.580%	8,472,298	-0.662%
2026-09-22	40.3900	40.5300	39.8700	39.8800	-1.579%	7,119,013	-2.232%
2026-09-21	40.6400	40.7600	40.3100	40.5200	-0.148%	8,278,177	-3.776%
2026-09-18	40.5800	40.6900	40.4350	40.5800	-0.807%	9,904,728	-3.918%
2026-09-17	40.8700	41.0525	40.5900	40.9100	+0.615%	4,170,828	-4.693%
2026-09-16	40.8800	41.0900	40.4700	40.6600	+0.172%	4,208,177	-4.107%
2026-09-15	41.1100	41.2000	40.5150	40.5900	-1.169%	3,304,759	-3.942%
2026-09-14	41.5300	41.6800	40.9350	41.0700	-0.821%	4,302,665	-5.065%
2026-09-11	41.6400	41.9000	41.3600	41.4100	-0.024%	3,626,342	-5.844%
2026-09-10	41.8600	42.0000	41.3600	41.4200	-0.600%	5,298,135	-5.867%
2026-09-09	41.8300	42.0500	41.3950	41.6700	-0.549%	4,367,184	-6.431%
2026-09-08	41.3600	42.1800	41.3600	41.9000	+1.232%	5,128,870	-6.945%
2026-09-04	41.3800	41.6350	41.1550	41.3900	-0.648%	4,668,892	-5.799%
2026-09-03	41.3000	41.7850	41.2440	41.6600	+1.239%	4,786,669	-6.409%
2026-09-02	40.7900	41.1900	40.6050	41.1500	+0.464%	5,154,075	-5.249%
2026-09-01	41.0400	41.2800	40.7550	40.9600	+0.098%	6,939,252	-4.810%
2026-08-31	40.4400	41.0750	40.0900	40.9200	+0.863%	6,917,857	-4.717%
2026-08-28	41.3000	41.3000	40.4850	40.5700	-0.952%	3,065,140	-3.895%
2026-08-27	40.8100	41.0800	40.6100	40.9600	-0.413%	3,725,925	-4.810%
2026-08-26	40.6100	41.2500	40.6100	41.1300	+1.181%	5,074,317	-5.203%
2026-08-25	40.9000	41.0750	40.6500	40.6500	-0.441%	4,434,016	-4.084%
2026-08-24	40.6600	40.8850	40.4900	40.8300	+0.517%	5,679,629	-4.506%
2026-08-21	41.7700	42.3800	40.6050	40.6200	-2.450%	5,680,550	-4.013%
2026-08-20	41.5000	42.2300	41.4300	41.6400	+0.024%	6,358,762	-6.364%
2026-08-19	42.2400	42.2650	41.5800	41.6300	-1.163%	6,808,700	-6.342%
2026-08-18	43.2200	43.2200	42.0100	42.1200	-0.590%	4,419,658	-7.431%
2026-08-17	42.2600	42.3800	41.9600	42.3700	-0.306%	5,494,862	-7.977%
2026-08-14	41.9800	42.6350	41.9800	42.5000	+0.998%	4,719,611	-8.259%
2026-08-13	42.1900	42.3600	42.0400	42.0800	+0.214%	4,697,178	-7.343%
2026-08-12	41.8200	42.3700	41.6700	41.9900	-0.048%	6,531,257	-7.145%
2026-08-11	41.7300	42.1100	41.4100	42.0100	+0.551%	7,579,190	-7.189%
2026-08-10	42.3400	42.3400	41.7000	41.7800	-1.948%	7,672,948	-6.678%
2026-08-07	43.1500	43.3100	42.5450	42.6100	-1.775%	7,667,035	-8.496%
2026-08-06	43.2800	43.5100	42.7000	43.3800	+1.095%	9,208,779	-10.120%
2026-08-05	42.9600	43.9900	41.9500	42.9100	-3.638%	13,564,722	-9.135%
2026-08-04	44.5200	44.6850	43.6900	44.5300	0.000%	6,885,388	-12.441%
2026-08-03	44.3500	45.0200	44.2471	44.5300	+0.225%	4,953,662	-12.441%
2026-07-31	44.7500	44.9550	44.4300	44.4300	-1.420%	4,497,560	-12.244%
2026-07-30	45.2100	45.2700	44.3200	45.0700	+0.580%	5,644,910	-13.490%
2026-07-29	45.7300	45.9000	44.7750	44.8100	-2.012%	4,416,026	-12.988%
2026-07-28	46.3100	46.5300	45.7300	45.7300	-0.175%	3,743,387	-14.739%
2026-07-27	46.5400	46.6900	45.6750	45.8100	-1.864%	2,734,536	-14.888%
2026-07-24	46.9800	47.0700	46.5000	46.6800	-0.150%	3,839,961	-16.474%
2026-07-23	46.2000	47.0200	46.0600	46.7500	+0.387%	3,066,314	-16.599%
2026-07-22	45.7600	46.6150	45.7000	46.5700	+2.645%	3,845,379	-16.277%
2026-07-21	45.8200	45.8200	44.8300	45.3700	0.000%	8,350,719	-14.062%
2026-07-20	46.2000	46.3900	45.2400	45.3700	-1.327%	4,616,233	-14.062%
2026-07-17	46.5000	46.9900	45.7850	45.9800	-0.627%	5,771,770	-15.202%
2026-07-16	45.7300	46.3300	45.6200	46.2700	+1.225%	5,148,212	-15.734%
2026-07-15	46.5900	46.7100	45.4700	45.7100	-1.952%	5,194,964	-14.701%
2026-07-14	47.4700	47.5400	46.5100	46.6200	-0.956%	5,131,331	-16.366%
2026-07-13	46.9700	47.3350	46.9500	47.0700	+0.362%	4,512,977	-17.166%
2026-07-10	46.6400	47.1350	46.5500	46.9000	+0.514%	2,982,976	-16.866%
2026-07-09	47.4400	47.4400	46.5950	46.6600	-0.406%	3,385,905	-16.438%
2026-07-08	47.6700	47.7500	46.7600	46.8500	-1.348%	4,902,768	-16.777%
2026-07-07	47.3700	48.0600	47.3700	47.4900	+0.935%	3,017,014	-17.899%
2026-07-06	47.6800	47.8150	47.0200	47.0500	-1.610%	3,933,157	-17.131%
2026-07-02	47.3400	47.8200	46.9750	47.8200	+2.027%	5,651,412	-18.465%
2026-07-01	47.5500	47.7000	46.8600	46.8700	-1.430%	5,117,700	-16.812%
2026-06-30	47.6500	48.1800	47.4950	47.5500	-1.246%	8,463,850	-18.002%
2026-06-29	48.8100	49.2100	47.9400	48.1500	-1.895%	6,619,652	-19.024%
2026-06-26	48.1800	49.0800	48.0600	49.0800	+2.656%	6,583,926	-20.558%
2026-06-25	47.9900	48.3800	47.5250	47.8100	+0.378%	5,648,567	-18.448%
2026-06-24	47.2200	47.6800	47.0700	47.6300	+0.783%	4,257,766	-18.140%
2026-06-23	47.2100	47.7400	46.1700	47.2600	-0.777%	6,335,846	-17.499%
2026-06-22	46.9400	47.8950	46.5900	47.6300	+0.783%	3,862,221	-18.140%
2026-06-18	47.1300	47.4099	46.8400	47.2600	+1.048%	6,123,698	-17.499%
2026-06-17	47.4100	47.8750	46.5150	46.7700	-1.991%	5,523,144	-16.635%
2026-06-16	47.6400	48.0800	47.4400	47.7200	+0.527%	2,418,034	-18.294%
2026-06-15	47.0500	47.8000	46.9300	47.4700	+0.551%	3,521,786	-17.864%
2026-06-12	46.8500	47.3200	46.8000	47.2100	+1.266%	3,028,896	-17.412%
2026-06-11	46.8900	47.2500	46.5200	46.6200	-0.021%	3,210,685	-16.366%
2026-06-10	46.7200	46.7200	46.2700	46.6300	+0.648%	3,197,876	-16.384%
2026-06-09	46.1000	46.5750	45.8600	46.3300	+1.047%	2,752,095	-15.843%
2026-06-08	46.7900	46.7900	45.6900	45.8500	-1.631%	3,321,862	-14.962%
2026-06-05	46.0200	46.8550	46.0040	46.6100	+1.658%	2,949,484	-16.348%
2026-06-04	45.7000	45.9300	45.1500	45.8500	+0.703%	3,447,617	-14.962%
2026-06-03	45.9700	46.5750	45.5300	45.5300	-0.720%	4,298,225	-14.364%
2026-06-02	45.2150	45.8700	45.0900	45.8600	+1.685%	3,134,456	-14.980%
2026-06-01	45.7800	45.8700	45.1000	45.1000	-2.423%	3,376,850	-13.548%
2026-05-29	46.7000	46.8799	46.0800	46.2200	-1.176%	4,476,445	-15.643%
2026-05-28	47.4100	47.6750	46.6050	46.7700	-1.475%	3,300,966	-16.635%
2026-05-27	47.6900	47.8600	47.3600	47.4700	-0.690%	2,505,711	-17.864%
2026-05-26	48.0000	48.0500	47.6400	47.8000	-0.104%	3,165,494	-18.431%
2026-05-22	47.8100	47.9200	47.3750	47.8500	+0.293%	2,489,593	-18.516%
2026-05-21	47.1800	47.8500	47.1000	47.7100	+1.467%	4,472,125	-18.277%
2026-05-20	47.8400	47.9025	47.0200	47.0200	-0.844%	5,349,870	-17.078%
2026-05-19	46.4600	47.6850	46.2000	47.4200	+1.869%	4,539,622	-17.777%
2026-05-18	46.7000	46.9900	46.2100	46.5500	+0.540%	3,829,440	-16.241%
2026-05-15	47.1600	47.1600	46.1550	46.3000	-2.362%	3,908,572	-15.788%
2026-05-14	46.9200	47.4350	46.8900	47.4200	+0.786%	2,885,053	-17.777%
2026-05-13	47.0300	47.3050	46.6250	47.0500	-0.297%	2,684,805	-17.131%
2026-05-12	46.9700	47.4850	46.8100	47.1900	+0.340%	4,193,310	-17.377%
2026-05-11	47.0700	47.4650	46.8750	47.0300	+0.664%	5,078,497	-17.095%
2026-05-08	47.2400	47.3000	46.6550	46.7200	-0.638%	3,853,306	-16.545%
2026-05-07	47.3800	47.5600	46.5800	47.0200	-1.031%	6,155,399	-17.078%
2026-05-06	48.3050	48.6400	46.9500	47.5100	-1.411%	12,195,040	-17.933%
2026-05-05	48.1700	48.7050	47.9850	48.1900	+0.229%	5,278,233	-19.091%
2026-05-04	47.9100	48.3800	47.6800	48.0800	0.000%	5,654,046	-18.906%
2026-05-01	48.3000	48.9800	48.0000	48.0800	-0.414%	4,686,802	-18.906%
2026-04-30	48.1500	48.9150	47.2900	48.2800	+0.208%	10,098,575	-19.242%
2026-04-29	48.3700	48.7300	48.0900	48.1800	-0.660%	5,855,879	-19.074%
2026-04-28	48.5400	48.6700	48.1600	48.5000	+0.581%	8,554,485	-19.608%
2026-04-27	48.1000	48.5950	48.0900	48.2200	+0.479%	6,147,978	-19.141%
2026-04-24	48.2800	48.3450	47.9150	47.9900	-0.621%	3,402,992	-18.754%
2026-04-23	47.1600	48.4350	47.1600	48.2900	+3.074%	3,982,510	-19.259%
2026-04-22	47.3100	47.5800	46.4900	46.8500	-0.170%	4,417,325	-16.777%
2026-04-21	48.0900	48.1700	46.9100	46.9300	-1.779%	5,129,759	-16.919%
2026-04-20	48.1700	48.4550	47.6400	47.7800	-1.097%	4,388,963	-18.397%
2026-04-17	48.5650	48.8300	47.8200	48.3100	+1.236%	9,707,681	-19.292%
2026-04-16	47.2900	47.7850	46.9900	47.7200	+0.739%	4,100,710	-18.294%
2026-04-15	47.0400	47.6250	46.7500	47.3700	+0.318%	5,035,805	-17.691%
2026-04-14	47.1100	47.3650	46.7000	47.2200	+0.064%	4,517,388	-17.429%
2026-04-13	47.9500	48.0150	46.9000	47.1900	-1.790%	2,964,890	-17.377%
2026-04-10	48.3700	48.6300	47.8850	48.0500	-0.867%	3,146,785	-18.855%
2026-04-09	48.0700	48.7600	48.0500	48.4700	+0.769%	3,703,729	-19.558%
2026-04-08	47.5700	48.1400	47.3100	48.1000	+0.944%	3,240,855	-18.940%
2026-04-07	47.1000	47.7850	46.9600	47.6500	+1.082%	3,546,355	-18.174%
2026-04-06	47.2500	47.5200	47.0800	47.1400	-0.737%	2,016,456	-17.289%
2026-04-02	46.9100	47.5150	46.7200	47.4900	+1.258%	1,982,595	-17.899%
2026-04-01	46.5800	47.2450	46.4300	46.9000	+0.514%	2,322,569	-16.866%
2026-03-31	46.6400	46.9700	46.1600	46.6600	+0.344%	4,802,691	-16.438%
2026-03-30	46.8400	46.8900	46.2400	46.5000	+1.153%	2,925,432	-16.151%
2026-03-27	45.3700	46.4100	45.1400	45.9700	+1.166%	4,288,710	-15.184%
2026-03-26	45.4600	45.8500	45.3600	45.4400	-0.525%	2,711,270	-14.195%
2026-03-25	46.0600	46.2050	45.5100	45.6800	0.000%	2,171,143	-14.645%
2026-03-24	45.1600	46.0900	45.1200	45.6800	+0.462%	3,603,525	-14.645%
2026-03-23	46.1500	46.1500	45.3500	45.4700	+1.000%	2,447,992	-14.251%
2026-03-20	46.6700	46.8300	44.6700	45.0200	-3.577%	5,940,733	-13.394%
2026-03-19	46.4200	46.9300	46.2300	46.6900	+0.150%	2,445,032	-16.492%
2026-03-18	47.1000	47.1000	46.4700	46.6200	-1.354%	2,691,694	-16.366%
2026-03-17	47.7400	47.7550	47.2500	47.2600	-0.442%	2,228,798	-17.499%
2026-03-16	47.8800	47.9581	47.4000	47.4700	+0.169%	2,197,718	-17.864%
2026-03-13	47.2600	47.7000	47.1800	47.3900	+1.499%	3,458,871	-17.725%
2026-03-12	46.2200	47.1600	45.9700	46.6900	+0.930%	3,606,420	-16.492%
2026-03-11	46.4000	46.7050	46.1750	46.2600	-0.666%	2,820,588	-15.716%
2026-03-10	46.9000	47.1800	46.4700	46.5700	-0.978%	3,800,367	-16.277%
2026-03-09	46.2200	47.1950	45.8750	47.0300	+1.227%	5,037,101	-17.095%
2026-03-06	46.6600	46.8600	46.0200	46.4600	-1.233%	4,086,294	-16.078%
2026-03-05	47.2100	47.4700	46.5300	47.0400	-1.093%	3,356,750	-17.113%
2026-03-04	46.6900	47.6700	46.5550	47.5600	+1.754%	4,458,943	-18.019%
2026-03-03	46.4700	47.0400	45.6300	46.7400	-0.659%	3,910,902	-16.581%
2026-03-02	47.0000	47.6150	46.6100	47.0500	-0.529%	4,586,133	-17.131%
2026-02-27	46.7100	47.3500	46.5900	47.3000	+1.285%	4,282,115	-17.569%
2026-02-26	46.5700	46.9100	46.4900	46.7000	+0.365%	4,995,247	-16.510%
2026-02-25	46.4600	46.7700	45.6800	46.5300	+0.237%	5,730,364	-16.205%
2026-02-24	46.1000	46.7000	45.7000	46.4200	+0.476%	5,336,804	-16.006%
2026-02-23	46.5800	46.9400	46.0550	46.2000	-0.367%	2,794,123	-15.606%
2026-02-20	46.0300	46.3800	45.5400	46.3700	+1.200%	2,862,999	-15.915%
2026-02-19	45.3000	45.8550	45.3000	45.8200	+1.148%	2,873,082	-14.906%
2026-02-18	46.6300	46.6800	45.2300	45.3000	-3.019%	3,847,767	-13.929%
2026-02-17	46.7800	47.0487	46.5500	46.7100	+0.755%	4,248,629	-16.528%
2026-02-13	45.0900	46.4000	44.9050	46.3600	+2.612%	6,190,393	-15.897%
2026-02-12	45.1200	45.7600	44.6100	45.1800	+1.164%	6,322,608	-13.701%
2026-02-11	45.2200	45.6200	44.6250	44.6600	-0.156%	6,876,648	-12.696%
2026-02-10	44.6000	44.9950	44.2850	44.7300	+0.630%	6,151,148	-12.833%
2026-02-09	44.0400	44.5000	43.6750	44.4500	+0.794%	4,887,799	-12.283%
2026-02-06	44.3500	44.5300	43.4050	44.1000	+0.387%	3,742,837	-11.587%
2026-02-05	44.0600	44.3400	43.6550	43.9300	-0.227%	3,327,993	-11.245%
2026-02-04	44.2200	44.5000	43.8550	44.0300	+0.159%	7,895,823	-11.447%
2026-02-03	43.7700	44.3900	43.7500	43.9600	-0.159%	6,061,223	-11.306%
2026-02-02	44.4200	44.7850	43.9300	44.0300	-0.587%	4,695,805	-11.447%
2026-01-30	44.5700	44.6800	43.8100	44.2900	-0.806%	4,945,124	-11.967%
2026-01-29	44.6700	44.9500	44.1600	44.6500	+0.722%	4,384,347	-12.676%
2026-01-28	44.4300	44.6700	44.2150	44.3300	-0.135%	4,949,817	-12.046%
2026-01-27	43.9400	44.5935	43.7500	44.3900	+1.093%	3,481,508	-12.165%
2026-01-26	43.6400	44.0800	43.5800	43.9100	+1.152%	2,930,563	-11.205%
2026-01-23	43.5300	43.6000	42.9100	43.4100	-0.253%	2,633,020	-10.182%
2026-01-22	43.9100	44.0290	43.2700	43.5200	-0.617%	3,740,506	-10.409%
2026-01-21	43.7800	43.9000	43.0900	43.7900	+0.899%	6,957,495	-10.961%
2026-01-20	43.9300	44.0950	43.3200	43.4000	-1.206%	6,220,938	-10.161%
2026-01-16	43.2700	44.1150	43.2500	43.9300	+0.919%	4,447,343	-11.245%
2026-01-15	43.4900	43.7350	43.2700	43.5300	+0.508%	4,079,453	-10.430%
2026-01-14	42.5600	43.3500	42.3500	43.3100	+2.026%	3,098,173	-9.975%
2026-01-13	42.3000	43.0400	42.1000	42.4500	+0.142%	4,207,967	-8.151%
2026-01-12	41.8400	42.4500	41.7900	42.3900	+0.857%	3,785,071	-8.021%
2026-01-09	41.9200	42.4350	41.6850	42.0300	+1.155%	2,468,422	-7.233%
2026-01-08	41.5900	42.0400	41.4400	41.5500	+0.024%	2,398,553	-6.161%
2026-01-07	42.1600	42.2800	41.3050	41.5400	-0.812%	2,432,316	-6.139%
2026-01-06	41.6900	41.9000	41.4932	41.8800	+0.746%	2,858,400	-6.901%
2026-01-05	42.0500	42.0500	40.8275	41.5700	-1.399%	3,629,743	-6.206%
2026-01-02	41.7600	42.3550	41.4800	42.1600	+0.958%	2,978,729	-7.519%
2025-12-31	42.0500	42.0750	41.6200	41.7600	-0.690%	2,202,626	-6.633%
2025-12-30	41.9700	42.2000	41.7700	42.0500	+0.286%	2,574,269	-7.277%
2025-12-29	41.7500	42.1200	41.7500	41.9300	+0.503%	2,258,793	-7.012%
2025-12-26	41.8700	41.9050	41.6100	41.7200	-0.382%	1,267,291	-6.544%
2025-12-24	41.6200	41.9200	41.4800	41.8800	+0.673%	1,248,191	-6.901%
2025-12-23	41.5400	41.7978	41.3450	41.6000	+0.362%	3,271,418	-6.274%
2025-12-22	40.8900	41.4950	40.7450	41.4500	+1.172%	2,871,973	-5.935%
2025-12-19	41.5100	41.5850	40.9600	40.9700	-1.301%	6,079,044	-4.833%
2025-12-18	41.4100	41.8600	41.4100	41.5100	+0.630%	4,575,585	-6.071%
2025-12-17	41.6100	41.8000	41.1400	41.2500	-0.434%	4,020,350	-5.479%
2025-12-16	41.8800	41.9300	41.3700	41.4300	-0.956%	3,230,122	-5.889%
2025-12-15	41.5600	41.8750	41.3300	41.8300	+1.014%	2,175,083	-6.789%
2025-12-12	41.7800	42.0250	41.3100	41.4100	-0.672%	2,384,379	-5.844%
2025-12-11	41.3300	41.8900	41.3300	41.6900	+0.871%	2,494,675	-6.476%
2025-12-10	41.4700	41.5000	41.2100	41.3300	-0.265%	4,002,242	-5.662%
2025-12-09	41.5800	41.8150	41.4000	41.4400	+0.290%	2,381,908	-5.912%
2025-12-08	41.9600	41.9850	41.2900	41.3200	-1.619%	2,675,142	-5.639%
2025-12-05	41.7500	42.2600	41.7500	42.0000	+0.263%	2,841,118	-7.167%
2025-12-04	42.1400	42.4200	41.3500	41.8900	+0.024%	5,859,869	-6.923%
2025-12-03	42.4100	42.5100	41.7050	41.8800	-0.899%	4,332,842	-6.901%
2025-12-02	43.2100	43.5400	42.2500	42.2600	-1.721%	2,209,347	-7.738%
2025-12-01	43.8800	44.0220	42.9650	43.0000	-2.561%	3,468,477	-9.326%
2025-11-28	43.7900	44.2000	43.6700	44.1300	+0.846%	1,128,567	-11.647%
2025-11-26	43.2800	43.8100	43.1900	43.7600	+1.437%	2,770,726	-10.900%
2025-11-25	43.4100	43.6000	42.8350	43.1400	-0.622%	3,004,434	-9.620%
2025-11-24	42.8000	43.9100	42.6100	43.4100	+1.473%	7,441,651	-10.182%
2025-11-21	42.5700	42.8900	42.2650	42.7800	+0.896%	4,750,050	-8.859%
2025-11-20	43.0500	43.6200	42.3750	42.4000	-0.703%	2,585,598	-8.042%
2025-11-19	43.0200	43.2000	42.6000	42.7000	-0.836%	2,659,272	-8.689%
2025-11-18	43.2000	43.4300	42.9450	43.0600	-0.278%	2,502,694	-9.452%
2025-11-17	43.1200	43.2500	42.7900	43.1800	+0.700%	2,268,080	-9.704%
2025-11-14	42.6500	43.0300	42.4600	42.8800	-0.186%	3,304,355	-9.072%
2025-11-13	43.4900	43.5650	42.2300	42.9600	-1.558%	5,632,838	-9.241%
2025-11-12	43.8500	44.0800	43.5590	43.6400	-0.683%	3,646,033	-10.655%
2025-11-11	43.6700	43.9800	43.3300	43.9400	+0.503%	3,062,921	-11.265%
2025-11-10	43.4200	43.8700	43.2600	43.7200	+0.390%	3,113,898	-10.819%
2025-11-07	42.8000	43.5600	42.6000	43.5500	+1.800%	3,340,999	-10.471%
2025-11-06	42.7900	43.0450	42.4100	42.7800	-0.210%	4,379,022	-8.859%
2025-11-05	42.8300	42.9100	42.0600	42.8700	0.000%	3,773,501	-9.051%
2025-11-04	42.4800	42.9150	42.0800	42.8700	+0.681%	4,381,008	-9.051%
2025-11-03	41.9700	42.6000	41.5050	42.5800	+1.116%	5,934,796	-8.431%
2025-10-31	42.2100	42.2750	41.6100	42.1100	-0.047%	7,328,015	-7.409%
2025-10-30	42.4300	42.7000	41.6550	42.1300	-0.777%	8,511,027	-7.453%
2025-10-29	44.5000	44.8800	42.0700	42.4600	-2.143%	10,825,747	-8.172%
2025-10-28	44.0000	44.0300	43.1400	43.3900	-0.777%	5,145,020	-10.141%
2025-10-27	43.6200	43.7600	43.1700	43.7300	+0.229%	2,931,467	-10.839%
2025-10-24	44.0600	44.1600	43.4850	43.6300	-0.547%	2,718,061	-10.635%
2025-10-23	44.3700	44.4500	43.3500	43.8700	-0.589%	5,265,388	-11.124%
2025-10-22	43.9700	44.2700	43.6500	44.1300	+0.961%	5,448,206	-11.647%
2025-10-21	43.9500	44.1150	43.4350	43.7100	-0.319%	4,002,868	-10.798%
2025-10-20	43.9900	44.0500	43.5700	43.8500	+1.387%	3,402,628	-11.083%
2025-10-17	43.2700	43.4500	42.9450	43.2500	+0.069%	2,113,143	-9.850%
2025-10-16	43.6600	44.0480	43.0500	43.2200	-0.758%	4,101,886	-9.787%
2025-10-15	43.0100	43.6100	42.7500	43.5500	+1.444%	3,402,257	-10.471%
2025-10-14	42.6700	43.2250	42.6200	42.9300	+0.468%	3,922,973	-9.178%
2025-10-13	43.0000	43.4300	42.6750	42.7300	-0.303%	3,552,743	-8.753%
2025-10-10	43.0900	43.5100	42.8250	42.8600	-0.186%	3,125,673	-9.029%
2025-10-09	44.1100	44.2300	42.9100	42.9400	-2.187%	4,575,043	-9.199%
2025-10-08	43.8300	43.9250	43.3050	43.9000	+0.711%	2,813,895	-11.185%
2025-10-07	44.1300	44.2870	43.4500	43.5900	-1.313%	5,162,545	-10.553%
2025-10-06	43.9600	44.5150	43.7800	44.1700	+0.776%	4,278,016	-11.727%
2025-10-03	43.0600	44.1750	42.9950	43.8300	+1.694%	4,196,386	-11.043%
2025-10-02	42.9600	43.1400	42.6000	43.1000	+0.070%	3,344,506	-9.536%
2025-10-01	43.2400	43.7050	43.0400	43.0700	-0.531%	3,361,211	-9.473%
2025-09-30	43.2900	43.5000	42.9650	43.3000	+0.208%	3,803,323	-9.954%
2025-09-29	42.6250	43.2700	42.4350	43.2100	+1.503%	4,978,071	-9.766%
2025-09-26	42.1000	42.5800	41.8700	42.5700	+1.793%	4,257,037	-8.410%
2025-09-25	42.4000	42.5386	41.7300	41.8200	-1.321%	4,781,907	-6.767%
2025-09-24	41.6500	42.5000	41.5750	42.3800	+1.949%	6,496,007	-7.999%
2025-09-23	41.1500	41.6700	41.0800	41.5700	+0.654%	5,469,627	-6.206%
2025-09-22	40.5800	41.7400	40.5200	41.3000	+2.431%	8,966,192	-5.593%
2025-09-19	40.2500	40.5700	40.1000	40.3200	+0.398%	5,497,375	-3.299%
2025-09-18	39.5000	40.3100	39.3300	40.1600	+1.389%	6,090,767	-2.913%
2025-09-17	39.5800	40.0800	39.4400	39.6100	+0.610%	4,378,217	-1.565%
2025-09-16	40.4100	40.5600	39.2950	39.3700	-2.886%	5,385,431	-0.965%
2025-09-15	41.0400	41.1400	40.5400	40.5400	-1.146%	4,361,245	-3.823%
2025-09-12	40.8300	41.2000	40.7500	41.0100	-0.292%	2,379,918	-4.926%
2025-09-11	40.7200	41.2000	40.4500	41.1300	+0.982%	4,422,746	-5.203%
2025-09-10	40.5600	40.8300	40.3800	40.7300	+0.593%	2,721,967	-4.272%
2025-09-09	40.2400	40.6700	39.9900	40.4900	+0.646%	2,642,939	-3.705%
2025-09-08	40.3300	40.5200	40.0200	40.2300	-0.248%	4,587,720	-3.082%
2025-09-05	39.4750	40.5850	39.4000	40.3300	+1.255%	10,085,283	-3.323%
2025-09-04	41.9100	41.9100	38.4500	39.8300	-4.713%	15,860,542	-2.109%
2025-09-03	41.9100	42.2300	41.6150	41.8000	-0.736%	2,808,096	-6.722%
2025-09-02	42.0200	42.3882	41.6341	42.1100	-0.379%	2,362,144	-7.409%
2025-08-29	42.2100	42.3600	42.0800	42.2700	+0.308%	1,756,597	-7.760%
2025-08-28	42.3300	42.4400	42.0750	42.1400	-0.707%	2,184,910	-7.475%
2025-08-27	42.2800	42.6300	42.2600	42.4400	+0.142%	2,491,928	-8.129%
2025-08-26	42.7000	42.7000	42.1000	42.3800	-0.680%	4,133,758	-7.999%
2025-08-25	42.6300	43.0000	42.5200	42.6700	-0.629%	3,016,705	-8.624%
2025-08-22	42.4600	42.9650	42.3250	42.9400	+1.537%	3,793,711	-9.199%
2025-08-21	42.5300	42.6900	42.2245	42.2900	-0.588%	2,614,592	-7.803%
2025-08-20	42.5000	42.8100	42.3000	42.5400	+0.615%	2,644,735	-8.345%
2025-08-19	41.7200	42.3600	41.7200	42.2800	+1.367%	2,576,506	-7.781%
2025-08-18	41.8800	42.1000	41.6150	41.7100	-0.572%	2,796,496	-6.521%
2025-08-15	42.5600	42.6600	41.8000	41.9500	-1.410%	3,727,167	-7.056%
2025-08-14	42.7100	42.8300	42.4210	42.5500	-0.305%	4,033,726	-8.367%
2025-08-13	42.5200	42.6850	42.2900	42.6800	+0.755%	3,331,202	-8.646%
2025-08-12	42.2000	42.4000	41.6100	42.3600	+0.498%	3,799,261	-7.956%
2025-08-11	42.3400	42.5300	42.1000	42.1500	-0.307%	3,323,351	-7.497%
2025-08-08	42.5000	42.6550	41.9100	42.2800	-0.212%	3,851,052	-7.781%
2025-08-07	41.5900	42.3700	41.3120	42.3700	+1.267%	5,635,481	-7.977%
2025-08-06	43.0800	43.1200	41.7600	41.8400	-2.471%	7,779,963	-6.812%
2025-08-05	43.3300	43.4650	42.7600	42.9000	-0.992%	6,429,476	-9.114%
2025-08-04	42.7500	43.5100	42.7350	43.3300	+1.737%	5,148,905	-10.016%
2025-08-01	42.4500	42.8500	42.1200	42.5900	+0.330%	3,261,810	-8.453%
2025-07-31	41.9600	42.5400	41.8500	42.4500	-0.047%	2,829,784	-8.151%
2025-07-30	42.2200	42.9000	42.2200	42.4700	+0.688%	4,512,185	-8.194%
2025-07-29	41.5500	42.2100	41.3400	42.1800	+2.205%	4,437,639	-7.563%
2025-07-28	42.0900	42.1650	41.2100	41.2700	-2.157%	4,013,433	-5.525%
2025-07-25	41.9700	42.2600	41.8900	42.1800	+0.668%	2,935,777	-7.563%
2025-07-24	41.8900	41.9950	41.5850	41.9000	+0.504%	3,957,004	-6.945%
2025-07-23	42.1500	42.2300	41.4110	41.6900	-0.950%	3,118,794	-6.476%
2025-07-22	41.8800	42.1100	41.6600	42.0900	+0.887%	4,397,745	-7.365%
2025-07-21	40.8900	41.8850	40.8650	41.7200	+2.005%	6,664,404	-6.544%
2025-07-18	40.2800	40.9900	40.2800	40.9000	+1.691%	3,870,308	-4.670%
2025-07-17	39.8400	40.4691	39.8400	40.2200	+0.199%	4,516,589	-3.058%
2025-07-16	39.7600	40.2450	39.6700	40.1400	+0.677%	5,102,847	-2.865%
2025-07-15	39.8300	40.1500	39.7300	39.8700	-0.200%	3,917,334	-2.207%
2025-07-14	39.6600	40.3450	39.5100	39.9500	+0.960%	2,800,157	-2.403%
2025-07-11	39.3500	39.7200	39.1000	39.5700	-0.076%	4,008,410	-1.466%
2025-07-10	39.1400	39.6350	39.0300	39.6000	+0.661%	4,473,576	-1.540%
2025-07-09	39.1600	39.4250	38.7900	39.3400	+0.872%	3,420,846	-0.890%
2025-07-08	39.2900	39.3850	38.5800	39.0000	-1.590%	5,455,590	-0.026%
2025-07-07	39.5700	39.7250	39.3500	39.6300	+0.177%	3,148,410	-1.615%
2025-07-03	39.3700	39.7200	39.2250	39.5600	+0.381%	2,207,729	-1.441%
2025-07-02	39.8100	39.9800	38.9350	39.4100	-1.623%	3,879,194	-1.066%
2025-07-01	40.2500	40.5050	39.9900	40.0600	-0.694%	5,694,452	-2.671%
2025-06-30	39.8900	40.3600	39.7800	40.3400	+0.926%	4,005,475	-3.347%
2025-06-27	39.6300	40.2500	39.5400	39.9700	+0.909%	7,013,702	-2.452%
2025-06-26	39.7200	39.8700	39.3950	39.6100	-0.302%	4,714,806	-1.565%
2025-06-25	40.3900	40.4325	39.6400	39.7300	-1.950%	3,858,916	-1.863%
2025-06-24	40.5100	40.7900	40.3700	40.5200	+0.025%	4,266,804	-3.776%
2025-06-23	39.8000	40.5450	39.6600	40.5100	+2.505%	5,542,803	-3.752%
2025-06-20	39.2500	39.7574	39.1700	39.5200	+0.611%	6,150,667	-1.341%
2025-06-18	39.2800	39.6400	39.1300	39.2800	0.000%	4,725,887	-0.738%
2025-06-17	39.3600	39.4000	38.9600	39.2800	-0.203%	4,397,642	-0.738%
2025-06-16	39.7300	40.0100	39.1750	39.3600	-0.405%	3,758,632	-0.940%
2025-06-13	39.8800	40.0000	39.4250	39.5200	-0.977%	3,638,532	-1.341%
2025-06-12	39.4600	39.9100	39.2900	39.9100	+1.140%	3,664,219	-2.305%
2025-06-11	39.7100	39.9150	39.3550	39.4600	-0.328%	4,027,565	-1.191%
2025-06-10	39.3300	39.6300	39.2600	39.5900	+0.610%	4,163,201	-1.516%
2025-06-09	39.1800	39.5850	38.9650	39.3500	+0.178%	4,459,459	-0.915%
2025-06-06	39.1000	39.3600	38.8200	39.2800	+0.744%	4,829,026	-0.738%
2025-06-05	39.0000	39.1300	38.7750	38.9900	-0.230%	3,174,058	0.000%
2025-06-04	39.3800	39.6000	39.0000	39.0800	-0.888%	3,048,565	-0.230%
2025-06-03	39.7000	39.9100	39.0200	39.4300	-0.404%	3,779,348	-1.116%
2025-06-02	39.2700	39.6000	39.1450	39.5900	+0.126%	3,127,770	-1.516%
2025-05-30	38.9200	39.6100	38.7200	39.5400	+1.411%	6,150,858	-1.391%
2025-05-29	38.6300	39.0250	38.4800	38.9900	+0.619%	2,717,498	0.000%
2025-05-28	39.1900	39.2800	38.6600	38.7500	-1.349%	2,465,213	+0.619%
2025-05-27	39.4200	39.4400	39.1500	39.2800	+0.666%	2,548,516	-0.738%
2025-05-23	38.7400	39.1000	38.3600	39.0200	+1.351%	3,073,900	-0.077%
2025-05-22	38.7200	38.7200	38.1275	38.5000	-0.901%	4,136,277	+1.273%
2025-05-21	39.4500	39.5300	38.7900	38.8500	-1.670%	3,924,586	+0.360%
2025-05-20	39.8100	40.1000	39.4550	39.5100	-1.027%	4,669,814	-1.316%
2025-05-19	38.5400	40.0300	38.5400	39.9200	+2.149%	6,341,185	-2.330%
2025-05-16	38.7000	39.1000	38.4900	39.0800	+1.008%	2,913,064	-0.230%
2025-05-15	38.0900	38.7950	38.0900	38.6900	+2.138%	3,299,272	+0.775%
2025-05-14	37.8100	38.0400	37.2200	37.8800	+0.159%	4,370,123	+2.930%
2025-05-13	38.2800	38.3800	37.7350	37.8200	-1.305%	3,893,243	+3.094%
2025-05-12	39.5900	39.7000	38.1300	38.3200	-3.183%	4,768,403	+1.748%
2025-05-09	39.7100	39.8000	39.2200	39.5800	-0.076%	4,955,632	-1.491%
2025-05-08	40.4200	40.7400	39.5700	39.6100	-2.149%	7,174,531	-1.565%
2025-05-07	38.7000	40.7300	38.7000	40.4800	+2.846%	7,792,493	-3.681%
2025-05-06	39.0800	39.5500	39.0800	39.3600	+0.127%	5,363,631	-0.940%
2025-05-05	39.1700	39.3200	38.7500	39.3100	+0.025%	3,366,282	-0.814%
2025-05-02	39.3300	39.4500	39.0550	39.3000	+0.873%	5,458,969	-0.789%
2025-05-01	39.1000	39.5500	38.8800	38.9600	-0.384%	3,957,254	+0.077%
2025-04-30	39.4100	39.4400	38.4000	39.1100	-1.536%	4,679,090	-0.307%
2025-04-29	39.6000	39.9250	39.4000	39.7200	-0.025%	4,960,049	-1.838%
2025-04-28	39.4100	39.8100	39.3100	39.7300	+0.710%	4,831,713	-1.863%
2025-04-25	39.7000	39.8599	39.2500	39.4500	-0.580%	3,746,635	-1.166%
2025-04-24	39.1800	39.7950	39.0300	39.6800	+0.916%	2,600,477	-1.739%
2025-04-23	39.1700	39.7950	38.9200	39.3200	+0.769%	6,163,478	-0.839%
2025-04-22	38.5300	39.1900	38.1700	39.0200	+2.388%	5,117,789	-0.077%
2025-04-21	39.1200	39.2350	37.7600	38.1100	-3.003%	4,747,563	+2.309%
2025-04-17	39.1700	39.8700	39.0900	39.2900	+0.873%	3,938,193	-0.764%
2025-04-16	39.4800	39.5950	38.6700	38.9500	-1.317%	4,404,617	+0.103%
2025-04-15	39.4300	39.7400	39.2100	39.4700	+0.535%	2,593,454	-1.216%
2025-04-14	38.7400	39.4500	38.5400	39.2600	+2.001%	3,642,657	-0.688%
2025-04-11	37.8500	38.5200	37.2100	38.4900	+1.263%	5,635,189	+1.299%
2025-04-10	37.8000	38.6050	37.4250	38.0100	-0.367%	6,311,178	+2.578%

document.getElementById("B8k1ZZ").onerror = function(){this.style.display='none';}; .dark-mode .kBX20c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kBX20c{ color: #333333; background-color: white; border: 2px solid #333333; }NINiSource Inc.stock NYSE

NI
NiSource Inc.
stock NYSE