NiSource (NI)

Historical Prices For NiSource (NI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	40.21	40.73	40.08	40.64	2,585,521	40.64
4/01/2025	40.00	40.45	39.80	40.40	4,294,298	40.40
3/31/2025	40.00	40.44	39.74	40.09	5,911,924	40.09
3/28/2025	40.07	40.20	39.77	39.92	3,594,257	39.92
3/27/2025	40.08	40.21	39.74	39.75	2,455,302	39.75
3/26/2025	39.77	40.07	39.74	39.98	4,530,387	39.98
3/25/2025	39.82	39.87	39.34	39.61	3,254,886	39.61
3/24/2025	39.52	40.05	39.32	39.84	4,509,597	39.84
3/21/2025	39.66	39.97	39.07	39.23	10,562,580	39.23
3/20/2025	39.27	39.72	39.25	39.57	4,651,930	39.57
3/19/2025	39.01	39.52	38.91	39.28	4,706,010	39.28
3/18/2025	38.97	39.33	38.67	38.94	5,973,537	38.94
3/17/2025	39.52	39.98	39.24	39.36	4,846,472	39.36
3/14/2025	38.73	39.52	38.66	39.48	4,470,197	39.48
3/13/2025	39.04	39.19	38.44	38.67	3,742,519	38.67
3/12/2025	38.94	39.31	38.81	39.04	4,637,571	39.04
3/11/2025	38.71	39.18	38.45	38.82	5,877,328	38.82
3/10/2025	38.50	38.76	38.02	38.52	8,036,123	38.52
3/07/2025	38.59	38.94	38.06	38.50	10,561,103	38.50
3/06/2025	39.45	39.63	38.45	38.59	6,288,819	38.59
3/05/2025	39.50	40.04	39.34	39.65	4,412,014	39.65
3/04/2025	41.24	41.45	39.70	39.77	5,021,326	39.77
3/03/2025	40.79	41.30	40.75	41.23	4,614,222	41.23
2/28/2025	40.41	40.88	40.03	40.81	7,605,326	40.81
2/27/2025	39.99	40.41	39.94	40.09	6,052,462	40.09
2/26/2025	39.70	40.28	39.70	39.99	3,134,188	39.99
2/25/2025	39.94	40.13	39.59	39.84	3,939,796	39.84
2/24/2025	40.11	40.29	39.83	39.93	4,370,020	39.93
2/21/2025	39.79	40.23	39.69	40.07	5,460,148	40.07
2/20/2025	39.96	40.10	39.66	39.98	3,155,783	39.98
2/19/2025	39.76	40.15	39.67	40.10	4,387,740	40.10
2/18/2025	39.72	39.94	39.44	39.86	3,815,286	39.86
2/14/2025	39.63	39.99	39.54	39.68	5,293,854	39.68
2/13/2025	39.00	39.88	38.85	39.60	6,862,210	39.60
2/12/2025	37.97	38.98	37.56	38.80	7,425,524	38.80
2/11/2025	38.05	38.46	37.76	38.43	3,928,211	38.43
2/10/2025	37.84	38.21	37.56	38.11	2,757,960	38.11
2/07/2025	38.11	38.49	37.87	37.93	3,051,430	37.93
2/06/2025	38.18	38.26	37.88	38.19	2,259,752	38.19
2/05/2025	37.84	38.27	37.66	38.11	2,617,723	38.11
2/04/2025	37.38	37.60	36.96	37.39	2,812,924	37.39
2/03/2025	36.70	37.73	36.55	37.58	3,327,599	37.58
1/31/2025	37.66	37.75	37.27	37.30	4,410,223	37.02
1/30/2025	37.07	37.77	36.98	37.72	3,791,665	37.44
1/29/2025	36.48	36.95	36.45	36.64	3,791,664	36.37
1/28/2025	36.69	36.92	35.92	36.42	5,711,851	36.15
1/27/2025	37.91	38.00	35.99	36.38	8,554,221	36.11
1/24/2025	37.44	37.91	37.39	37.76	4,017,369	37.48
1/23/2025	37.80	37.84	37.48	37.60	3,043,044	37.32
1/22/2025	38.49	38.59	37.70	37.78	4,078,666	37.50
1/21/2025	38.48	38.83	38.40	38.56	3,267,788	38.27
1/17/2025	37.98	38.30	37.84	38.11	3,496,876	37.82
1/16/2025	36.88	38.12	36.77	38.03	3,376,407	37.74
1/15/2025	37.33	37.33	36.75	36.91	2,426,894	36.63
1/14/2025	36.38	36.95	36.28	36.73	2,054,243	36.45
1/13/2025	35.90	36.45	35.84	36.34	3,594,217	36.07
1/10/2025	36.24	36.55	36.00	36.03	3,780,998	35.76
1/08/2025	35.72	36.46	35.59	36.45	2,846,355	36.18
1/07/2025	35.66	35.94	35.61	35.77	2,764,880	35.50
1/06/2025	36.35	36.44	35.51	35.57	3,428,734	35.30
1/03/2025	36.40	36.69	36.18	36.39	2,651,849	36.12