NiSource (NI)

Historical Prices For NiSource (NI)

Date Range:

2025-05-03 - 2025-08-03

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	42.45	42.85	42.12	42.59	3,261,810	42.59
7/31/2025	41.96	42.54	41.85	42.45	2,829,769	42.45
7/30/2025	42.22	42.90	42.22	42.47	4,512,163	42.19
7/29/2025	41.55	42.21	41.34	42.18	4,437,629	41.90
7/28/2025	42.09	42.16	41.21	41.27	4,013,433	41.00
7/25/2025	41.97	42.26	41.89	42.18	2,935,777	41.90
7/24/2025	41.89	41.99	41.59	41.90	3,956,883	41.62
7/23/2025	42.15	42.23	41.41	41.69	3,118,756	41.42
7/22/2025	41.88	42.11	41.66	42.09	4,397,532	41.81
7/21/2025	40.89	41.88	40.87	41.72	6,664,402	41.44
7/18/2025	40.28	40.99	40.28	40.90	3,870,309	40.63
7/17/2025	39.84	40.47	39.84	40.22	4,516,591	39.95
7/16/2025	39.76	40.24	39.67	40.14	5,102,847	39.88
7/15/2025	39.83	40.15	39.73	39.87	3,917,339	39.61
7/14/2025	39.66	40.34	39.51	39.95	2,800,157	39.69
7/11/2025	39.35	39.72	39.10	39.57	4,008,411	39.31
7/10/2025	39.14	39.63	39.03	39.60	4,473,570	39.34
7/09/2025	39.16	39.42	38.79	39.34	3,420,848	39.08
7/08/2025	39.29	39.38	38.58	39.00	5,455,596	38.74
7/07/2025	39.57	39.73	39.35	39.63	3,148,410	39.37
7/03/2025	39.37	39.72	39.23	39.56	2,207,733	39.30
7/02/2025	39.81	39.98	38.94	39.41	3,879,195	39.15
7/01/2025	40.25	40.51	39.99	40.06	5,694,454	39.80
6/30/2025	39.89	40.36	39.78	40.34	4,005,476	40.07
6/27/2025	39.63	40.25	39.54	39.97	7,013,703	39.71
6/26/2025	39.72	39.87	39.40	39.61	4,714,807	39.35
6/25/2025	40.39	40.43	39.64	39.73	3,858,916	39.47
6/24/2025	40.51	40.79	40.37	40.52	4,266,805	40.25
6/23/2025	39.80	40.55	39.66	40.51	5,542,789	40.24
6/20/2025	39.25	39.76	39.17	39.52	6,150,669	39.26
6/18/2025	39.28	39.64	39.13	39.28	4,725,887	39.02
6/17/2025	39.36	39.40	38.96	39.28	4,397,642	39.02
6/16/2025	39.73	40.01	39.17	39.36	3,758,587	39.10
6/13/2025	39.88	40.00	39.42	39.52	3,638,533	39.26
6/12/2025	39.46	39.91	39.29	39.91	3,664,220	39.65
6/11/2025	39.71	39.91	39.35	39.46	4,027,566	39.20
6/10/2025	39.33	39.63	39.26	39.59	4,163,201	39.33
6/09/2025	39.18	39.59	38.97	39.35	4,459,449	39.09
6/06/2025	39.10	39.36	38.82	39.28	4,829,027	39.02
6/05/2025	39.00	39.13	38.77	38.99	3,174,058	38.73
6/04/2025	39.38	39.60	39.00	39.08	3,048,564	38.82
6/03/2025	39.70	39.91	39.02	39.43	3,779,349	39.17
6/02/2025	39.27	39.60	39.15	39.59	3,127,770	39.33
5/30/2025	38.92	39.61	38.72	39.54	6,150,860	39.28
5/29/2025	38.63	39.02	38.48	38.99	2,717,498	38.73
5/28/2025	39.19	39.28	38.66	38.75	2,465,213	38.49
5/27/2025	39.42	39.44	39.15	39.28	2,548,516	39.02
5/23/2025	38.74	39.10	38.36	39.02	3,073,900	38.76
5/22/2025	38.72	38.72	38.13	38.50	4,136,278	38.25
5/21/2025	39.45	39.53	38.79	38.85	3,924,586	38.59
5/20/2025	39.81	40.10	39.45	39.51	4,669,652	39.25
5/19/2025	38.54	40.03	38.54	39.92	6,341,188	39.66
5/16/2025	38.70	39.10	38.49	39.08	2,913,064	38.82
5/15/2025	38.09	38.80	38.09	38.69	3,299,271	38.43
5/14/2025	37.81	38.04	37.22	37.88	4,370,073	37.63
5/13/2025	38.28	38.38	37.73	37.82	3,893,169	37.57
5/12/2025	39.59	39.67	38.13	38.32	4,768,375	38.07
5/09/2025	39.71	39.80	39.22	39.58	4,955,633	39.32
5/08/2025	40.42	40.74	39.57	39.61	7,174,531	39.35
5/07/2025	38.70	40.73	38.70	40.48	7,792,488	40.21
5/06/2025	39.08	39.55	39.08	39.36	5,363,630	39.10
5/05/2025	39.17	39.32	38.75	39.31	3,366,228	39.05