NiSource (NI)

Historical Prices For NiSource (NI)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	39.41	39.44	38.40	39.11	4,679,091	39.11
4/29/2025	39.60	39.92	39.40	39.72	4,960,049	39.44
4/28/2025	39.41	39.81	39.31	39.73	4,831,713	39.45
4/25/2025	39.70	39.86	39.25	39.45	3,746,637	39.17
4/24/2025	39.18	39.80	39.03	39.68	2,600,477	39.40
4/23/2025	39.17	39.80	38.92	39.32	6,163,468	39.04
4/22/2025	38.53	39.19	38.17	39.02	5,117,786	38.74
4/21/2025	39.12	39.23	37.76	38.11	4,747,563	37.84
4/17/2025	39.17	39.87	39.09	39.29	3,939,004	39.01
4/16/2025	39.48	39.59	38.67	38.95	4,404,617	38.68
4/15/2025	39.43	39.74	39.21	39.47	2,593,454	39.19
4/14/2025	38.74	39.45	38.54	39.26	3,642,656	38.98
4/11/2025	37.85	38.52	37.21	38.49	5,635,190	38.22
4/10/2025	37.80	38.60	37.42	38.01	6,311,360	37.74
4/09/2025	36.64	38.46	35.68	38.15	9,395,074	37.88
4/08/2025	38.00	38.34	36.66	37.11	7,126,899	36.85
4/07/2025	36.74	37.74	35.64	37.16	8,192,380	36.90
4/04/2025	39.76	39.85	36.86	37.22	8,391,392	36.96
4/03/2025	40.64	40.73	39.67	39.75	8,705,725	39.47
4/02/2025	40.21	40.73	40.08	40.64	2,585,521	40.35
4/01/2025	40.00	40.45	39.80	40.40	4,294,298	40.12
3/31/2025	40.00	40.44	39.74	40.09	5,911,924	39.81
3/28/2025	40.07	40.20	39.77	39.92	3,594,257	39.64
3/27/2025	40.08	40.21	39.74	39.75	2,455,302	39.47
3/26/2025	39.77	40.07	39.74	39.98	4,530,387	39.70
3/25/2025	39.82	39.87	39.34	39.61	3,254,886	39.33
3/24/2025	39.52	40.05	39.32	39.84	4,509,597	39.56
3/21/2025	39.66	39.97	39.07	39.23	10,562,580	38.95
3/20/2025	39.27	39.72	39.25	39.57	4,651,930	39.29
3/19/2025	39.01	39.52	38.91	39.28	4,706,010	39.00
3/18/2025	38.97	39.33	38.67	38.94	5,973,537	38.67
3/17/2025	39.52	39.98	39.24	39.36	4,846,472	39.08
3/14/2025	38.73	39.52	38.66	39.48	4,470,197	39.20
3/13/2025	39.04	39.19	38.44	38.67	3,742,519	38.40
3/12/2025	38.94	39.31	38.81	39.04	4,637,571	38.76
3/11/2025	38.71	39.18	38.45	38.82	5,877,328	38.55
3/10/2025	38.50	38.76	38.02	38.52	8,036,123	38.25
3/07/2025	38.59	38.94	38.06	38.50	10,561,103	38.23
3/06/2025	39.45	39.63	38.45	38.59	6,288,819	38.32
3/05/2025	39.50	40.04	39.34	39.65	4,412,014	39.37
3/04/2025	41.24	41.45	39.70	39.77	5,021,326	39.49
3/03/2025	40.79	41.30	40.75	41.23	4,614,222	40.94
2/28/2025	40.41	40.88	40.03	40.81	7,605,326	40.52
2/27/2025	39.99	40.41	39.94	40.09	6,052,462	39.81
2/26/2025	39.70	40.28	39.70	39.99	3,134,188	39.71
2/25/2025	39.94	40.13	39.59	39.84	3,939,796	39.56
2/24/2025	40.11	40.29	39.83	39.93	4,370,020	39.65
2/21/2025	39.79	40.23	39.69	40.07	5,460,148	39.79
2/20/2025	39.96	40.10	39.66	39.98	3,155,783	39.70
2/19/2025	39.76	40.15	39.67	40.10	4,387,740	39.82
2/18/2025	39.72	39.94	39.44	39.86	3,815,286	39.58
2/14/2025	39.63	39.99	39.54	39.68	5,293,854	39.40
2/13/2025	39.00	39.88	38.85	39.60	6,862,210	39.32
2/12/2025	37.97	38.98	37.56	38.80	7,425,524	38.53
2/11/2025	38.05	38.46	37.76	38.43	3,928,211	38.16
2/10/2025	37.84	38.21	37.56	38.11	2,757,960	37.84
2/07/2025	38.11	38.49	37.87	37.93	3,051,430	37.66
2/06/2025	38.18	38.26	37.88	38.19	2,259,752	37.92
2/05/2025	37.84	38.27	37.66	38.11	2,617,723	37.84
2/04/2025	37.38	37.60	36.96	37.39	2,812,924	37.13
2/03/2025	36.70	37.73	36.55	37.58	3,327,599	37.32