NiSource Inc. NI
46.05 USD +0.24 (+0.52%)
Regular-session close
46.05 0.00 0.00%
After hours · Nov 13, 5:24 PM ET
45.86 Day range 46.17
39.00 52-week range 49.08
- YTD
- +10.27%
- 1 year
- +7.19%
NI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.11 | 46.17 | 45.85 | 46.05 | +0.24 | +0.52% | 4,548,765 |
| Nov 12, 2026 | 45.83 | 46.15 | 45.56 | 45.81 | +0.26 | +0.57% | 5,770,700 |
| Nov 11, 2026 | 45.28 | 45.56 | 45.13 | 45.55 | +0.26 | +0.57% | 4,984,100 |
| Nov 10, 2026 | 44.73 | 45.38 | 44.25 | 45.29 | +0.23 | +0.51% | 3,642,800 |
| Nov 9, 2026 | 44.61 | 45.23 | 44.32 | 45.06 | +0.91 | +2.06% | 4,779,400 |
| Nov 6, 2026 | 44.07 | 44.50 | 43.66 | 44.15 | -0.29 | -0.65% | 6,467,300 |
| Nov 5, 2026 | 45.92 | 45.99 | 44.15 | 44.44 | -0.85 | -1.88% | 6,531,100 |
| Nov 4, 2026 | 44.68 | 45.41 | 44.09 | 45.29 | +0.67 | +1.50% | 6,255,500 |
| Nov 3, 2026 | 44.78 | 44.89 | 44.45 | 44.62 | -0.24 | -0.53% | 4,810,300 |
| Nov 2, 2026 | 44.49 | 45.08 | 44.24 | 44.86 | +0.29 | +0.65% | 5,357,500 |
| Oct 30, 2026 | 45.17 | 45.17 | 44.46 | 44.57 | -0.18 | -0.40% | 7,477,900 |
| Oct 29, 2026 | 44.46 | 44.86 | 44.34 | 44.75 | +0.88 | +2.01% | 7,558,800 |
| Oct 28, 2026 | 43.62 | 44.61 | 43.39 | 43.87 | +0.27 | +0.62% | 8,943,400 |
| Oct 27, 2026 | 43.58 | 43.72 | 43.28 | 43.60 | +0.16 | +0.37% | 5,943,000 |
| Oct 26, 2026 | 43.28 | 43.63 | 43.22 | 43.44 | +0.16 | +0.37% | 5,706,400 |
| Oct 23, 2026 | 43.60 | 43.81 | 43.13 | 43.28 | -0.41 | -0.94% | 5,029,700 |
| Oct 22, 2026 | 43.20 | 43.79 | 43.14 | 43.69 | +0.70 | +1.63% | 7,691,800 |
| Oct 21, 2026 | 42.98 | 43.12 | 42.80 | 42.99 | +0.23 | +0.54% | 5,263,100 |
| Oct 20, 2026 | 42.39 | 42.95 | 42.19 | 42.76 | +0.81 | +1.93% | 5,235,400 |
| Oct 19, 2026 | 42.68 | 43.00 | 41.85 | 41.95 | -0.73 | -1.71% | 8,183,800 |
| Oct 16, 2026 | 41.84 | 42.87 | 41.67 | 42.68 | +1.43 | +3.47% | 9,100,500 |
| Oct 15, 2026 | 41.57 | 41.80 | 41.13 | 41.25 | -0.01 | -0.02% | 5,901,200 |
| Oct 14, 2026 | 41.39 | 41.52 | 40.93 | 41.26 | -0.23 | -0.55% | 5,778,200 |
| Oct 13, 2026 | 41.46 | 41.70 | 40.72 | 41.49 | +0.26 | +0.63% | 3,295,600 |
| Oct 12, 2026 | 40.83 | 41.35 | 40.75 | 41.23 | +0.47 | +1.15% | 3,035,000 |
| Oct 9, 2026 | 40.56 | 40.95 | 40.49 | 40.76 | +0.23 | +0.57% | 3,209,400 |
| Oct 8, 2026 | 40.51 | 40.65 | 40.13 | 40.53 | -0.01 | -0.02% | 4,013,300 |
| Oct 7, 2026 | 40.61 | 40.84 | 40.31 | 40.54 | -0.13 | -0.32% | 4,902,200 |
| Oct 6, 2026 | 40.25 | 40.70 | 39.59 | 40.67 | +1.12 | +2.83% | 6,008,400 |
| Oct 5, 2026 | 39.50 | 39.84 | 39.27 | 39.55 | +0.12 | +0.30% | 4,072,900 |
| Oct 2, 2026 | 39.76 | 40.01 | 39.38 | 39.43 | -0.07 | -0.18% | 4,190,900 |
| Oct 1, 2026 | 38.98 | 39.54 | 38.42 | 39.50 | +0.50 | +1.28% | 5,787,500 |
| Sep 30, 2026 | 39.32 | 39.55 | 38.98 | 39.00 | -0.32 | -0.81% | 6,946,800 |
| Sep 29, 2026 | 38.96 | 39.57 | 38.87 | 39.32 | +0.22 | +0.56% | 6,415,200 |
| Sep 28, 2026 | 39.38 | 39.44 | 39.05 | 39.10 | -0.32 | -0.81% | 6,001,400 |
| Sep 25, 2026 | 39.12 | 39.57 | 38.99 | 39.42 | +0.30 | +0.77% | 5,004,800 |
| Sep 24, 2026 | 39.35 | 39.54 | 38.95 | 39.12 | -0.13 | -0.33% | 6,580,700 |
| Sep 23, 2026 | 39.69 | 39.74 | 39.00 | 39.25 | -0.63 | -1.58% | 8,472,200 |
| Sep 22, 2026 | 40.39 | 40.53 | 39.87 | 39.88 | -0.64 | -1.58% | 7,118,900 |
| Sep 21, 2026 | 40.64 | 40.76 | 40.31 | 40.52 | -0.06 | -0.15% | 8,278,100 |
| Sep 18, 2026 | 40.58 | 40.69 | 40.44 | 40.58 | -0.33 | -0.81% | 9,900,900 |
| Sep 17, 2026 | 40.87 | 41.05 | 40.59 | 40.91 | +0.25 | +0.61% | 4,170,800 |
| Sep 16, 2026 | 40.88 | 41.09 | 40.47 | 40.66 | +0.07 | +0.17% | 4,208,100 |
| Sep 15, 2026 | 41.11 | 41.20 | 40.52 | 40.59 | -0.48 | -1.17% | 3,304,600 |
| Sep 14, 2026 | 41.53 | 41.68 | 40.94 | 41.07 | -0.34 | -0.82% | 4,302,600 |
| Sep 11, 2026 | 41.64 | 41.90 | 41.36 | 41.41 | -0.01 | -0.02% | 3,626,300 |
| Sep 10, 2026 | 41.86 | 42.00 | 41.36 | 41.42 | -0.25 | -0.60% | 5,298,000 |
| Sep 9, 2026 | 41.83 | 42.05 | 41.40 | 41.67 | -0.23 | -0.55% | 4,367,100 |
| Sep 8, 2026 | 41.36 | 42.18 | 41.36 | 41.90 | +0.51 | +1.23% | 5,128,900 |
| Sep 4, 2026 | 41.38 | 41.64 | 41.16 | 41.39 | -0.27 | -0.65% | 4,668,900 |
| Sep 3, 2026 | 41.30 | 41.79 | 41.24 | 41.66 | +0.51 | +1.24% | 4,786,600 |
| Sep 2, 2026 | 40.79 | 41.19 | 40.61 | 41.15 | +0.19 | +0.46% | 5,154,100 |
| Sep 1, 2026 | 41.04 | 41.28 | 40.76 | 40.96 | +0.04 | +0.10% | 6,939,200 |
| Aug 31, 2026 | 40.44 | 41.08 | 40.09 | 40.92 | +0.35 | +0.86% | 6,917,900 |
| Aug 28, 2026 | 41.30 | 41.30 | 40.49 | 40.57 | -0.39 | -0.95% | 3,065,100 |
| Aug 27, 2026 | 40.81 | 41.08 | 40.61 | 40.96 | -0.17 | -0.41% | 3,724,400 |
| Aug 26, 2026 | 40.61 | 41.25 | 40.61 | 41.13 | +0.48 | +1.18% | 5,073,800 |
| Aug 25, 2026 | 40.90 | 41.08 | 40.65 | 40.65 | -0.18 | -0.44% | 4,433,900 |
| Aug 24, 2026 | 40.66 | 40.89 | 40.49 | 40.83 | +0.21 | +0.52% | 5,679,600 |
| Aug 21, 2026 | 41.77 | 42.38 | 40.61 | 40.62 | -1.02 | -2.45% | 5,680,500 |
| Aug 20, 2026 | 41.50 | 42.23 | 41.43 | 41.64 | +0.01 | +0.02% | 6,358,800 |
| Aug 19, 2026 | 42.24 | 42.27 | 41.58 | 41.63 | -0.49 | -1.16% | 6,808,700 |
| Aug 18, 2026 | 43.22 | 43.22 | 42.01 | 42.12 | -0.25 | -0.59% | 4,419,500 |
| Aug 17, 2026 | 42.26 | 42.38 | 41.96 | 42.37 | -0.13 | -0.31% | 5,494,700 |
| Aug 14, 2026 | 41.98 | 42.64 | 41.98 | 42.50 | +0.42 | +1.00% | 4,719,600 |
65 days, newest first. Daily bars as drawn on the NI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.