5 DAY PERFORMANCE
+0.62%
1 MONTH PERFORMANCE
-0.38%
3 MONTH PERFORMANCE
+1.40%
6 MONTH PERFORMANCE
+9.43%
YEAR-TO-DATE PERFORMANCE
+12.57%
1 YEAR PERFORMANCE
+24.30%
NiSource Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $47.03 | $47.05 (0.04%) | $47.31 | $46.63 | 2.68 M | $22.54 B |
| 05/12/2026 | $46.97 | $47.19 (0.47%) | $47.49 | $46.81 | 4.19 M | $22.60 B |
| 05/11/2026 | $47.07 | $47.03 (-0.08%) | $47.47 | $46.88 | 5.08 M | $22.53 B |
| 05/08/2026 | $47.24 | $46.72 (-1.1%) | $47.30 | $46.66 | 3.85 M | $22.38 B |
| 05/07/2026 | $47.38 | $47.02 (-0.76%) | $47.56 | $46.58 | 6.16 M | $22.52 B |
| 05/06/2026 | $48.31 | $47.51 (-1.66%) | $48.64 | $46.95 | 12.20 M | $22.76 B |
| 05/05/2026 | $48.17 | $48.19 (0.04%) | $48.71 | $47.99 | 5.28 M | $23.08 B |
| 05/04/2026 | $47.91 | $48.08 (0.35%) | $48.38 | $47.68 | 5.65 M | $23.03 B |
| 05/01/2026 | $48.30 | $48.08 (-0.46%) | $48.98 | $48.00 | 4.69 M | $22.74 B |
| 04/30/2026 | $48.15 | $48.28 (0.27%) | $48.92 | $47.29 | 10.10 M | $22.83 B |
| 04/29/2026 | $48.37 | $48.18 (-0.39%) | $48.73 | $48.09 | 5.86 M | $22.78 B |
| 04/28/2026 | $48.54 | $48.50 (-0.08%) | $48.67 | $48.16 | 8.55 M | $22.94 B |
| 04/27/2026 | $48.10 | $48.22 (0.25%) | $48.60 | $48.09 | 6.15 M | $22.80 B |
| 04/24/2026 | $48.28 | $47.99 (-0.6%) | $48.35 | $47.92 | 3.40 M | $22.69 B |
| 04/23/2026 | $47.16 | $48.29 (2.4%) | $48.44 | $47.16 | 3.98 M | $22.84 B |
| 04/22/2026 | $47.31 | $46.85 (-0.97%) | $47.58 | $46.49 | 4.42 M | $22.16 B |
| 04/21/2026 | $48.09 | $46.93 (-2.41%) | $48.17 | $46.91 | 5.13 M | $22.19 B |
| 04/20/2026 | $48.17 | $47.78 (-0.81%) | $48.46 | $47.64 | 4.39 M | $22.60 B |
| 04/17/2026 | $48.57 | $48.31 (-0.54%) | $48.83 | $47.82 | 9.71 M | $22.85 B |
| 04/16/2026 | $47.29 | $47.72 (0.91%) | $47.79 | $46.99 | 4.10 M | $22.57 B |
| 04/15/2026 | $47.04 | $47.37 (0.7%) | $47.63 | $46.75 | 5.04 M | $22.40 B |
| 04/14/2026 | $47.11 | $47.22 (0.23%) | $47.37 | $46.70 | 4.52 M | $22.33 B |
| 04/13/2026 | $47.95 | $47.19 (-1.58%) | $48.02 | $46.90 | 2.97 M | $22.32 B |
| 04/10/2026 | $48.37 | $48.05 (-0.66%) | $48.63 | $47.89 | 3.15 M | $22.72 B |
| 04/09/2026 | $48.07 | $48.47 (0.83%) | $48.76 | $48.05 | 3.70 M | $22.92 B |
| 04/08/2026 | $47.57 | $48.10 (1.11%) | $48.14 | $47.31 | 3.24 M | $22.75 B |
| 04/07/2026 | $47.10 | $47.65 (1.17%) | $47.79 | $46.96 | 3.55 M | $22.53 B |
| 04/06/2026 | $47.25 | $47.14 (-0.23%) | $47.52 | $47.08 | 2.02 M | $22.29 B |
| 04/02/2026 | $46.91 | $47.49 (1.24%) | $47.52 | $46.72 | 1.98 M | $22.46 B |
| 04/01/2026 | $46.58 | $46.90 (0.69%) | $47.25 | $46.43 | 2.32 M | $22.18 B |
| 03/31/2026 | $46.64 | $46.66 (0.04%) | $46.97 | $46.16 | 4.80 M | $22.07 B |
| 03/30/2026 | $46.84 | $46.50 (-0.73%) | $46.89 | $46.24 | 2.93 M | $21.99 B |
| 03/27/2026 | $45.37 | $45.97 (1.32%) | $46.41 | $45.14 | 4.29 M | $21.74 B |
| 03/26/2026 | $45.46 | $45.44 (-0.04%) | $45.85 | $45.36 | 2.71 M | $21.49 B |
| 03/25/2026 | $46.06 | $45.68 (-0.83%) | $46.21 | $45.51 | 2.17 M | $21.60 B |
| 03/24/2026 | $45.16 | $45.68 (1.15%) | $46.09 | $45.12 | 3.60 M | $21.60 B |
| 03/23/2026 | $46.15 | $45.47 (-1.47%) | $46.15 | $45.35 | 2.45 M | $21.50 B |
| 03/20/2026 | $46.67 | $45.02 (-3.54%) | $46.83 | $44.67 | 5.94 M | $21.29 B |
| 03/19/2026 | $46.42 | $46.69 (0.58%) | $46.93 | $46.23 | 2.45 M | $22.08 B |
| 03/18/2026 | $47.10 | $46.62 (-1.02%) | $47.10 | $46.47 | 2.69 M | $22.05 B |
| 03/17/2026 | $47.74 | $47.26 (-1.01%) | $47.76 | $47.25 | 2.23 M | $22.35 B |
| 03/16/2026 | $47.88 | $47.47 (-0.86%) | $47.96 | $47.40 | 2.20 M | $22.45 B |
| 03/13/2026 | $47.26 | $47.39 (0.28%) | $47.70 | $47.18 | 3.46 M | $22.41 B |
| 03/12/2026 | $46.22 | $46.69 (1.02%) | $47.16 | $45.97 | 3.61 M | $22.08 B |
| 03/11/2026 | $46.40 | $46.26 (-0.3%) | $46.71 | $46.18 | 2.82 M | $21.88 B |
| 03/10/2026 | $46.90 | $46.57 (-0.7%) | $47.18 | $46.47 | 3.80 M | $22.02 B |
| 03/09/2026 | $46.22 | $47.03 (1.75%) | $47.20 | $45.88 | 5.04 M | $22.24 B |
| 03/06/2026 | $46.66 | $46.46 (-0.43%) | $46.86 | $46.02 | 4.09 M | $21.97 B |
| 03/05/2026 | $47.21 | $47.04 (-0.36%) | $47.47 | $46.53 | 3.36 M | $22.25 B |
| 03/04/2026 | $46.69 | $47.56 (1.86%) | $47.67 | $46.56 | 4.46 M | $22.49 B |
| 03/03/2026 | $46.47 | $46.74 (0.58%) | $47.04 | $45.63 | 3.91 M | $22.10 B |
| 03/02/2026 | $47.00 | $47.05 (0.11%) | $47.62 | $46.61 | 4.59 M | $22.25 B |
| 02/27/2026 | $46.71 | $47.30 (1.26%) | $47.35 | $46.59 | 4.28 M | $22.37 B |
| 02/26/2026 | $46.57 | $46.70 (0.28%) | $46.91 | $46.49 | 5.00 M | $22.08 B |
| 02/25/2026 | $46.46 | $46.53 (0.15%) | $46.77 | $45.68 | 5.73 M | $22.00 B |
| 02/24/2026 | $46.10 | $46.42 (0.69%) | $46.70 | $45.70 | 5.34 M | $21.95 B |
| 02/23/2026 | $46.58 | $46.20 (-0.82%) | $46.94 | $46.06 | 2.79 M | $21.85 B |
| 02/20/2026 | $46.03 | $46.37 (0.74%) | $46.38 | $45.54 | 2.86 M | $21.93 B |
| 02/19/2026 | $45.30 | $45.82 (1.15%) | $45.86 | $45.30 | 2.87 M | $21.67 B |
| 02/18/2026 | $46.63 | $45.30 (-2.85%) | $46.68 | $45.23 | 3.85 M | $21.42 B |
| 02/17/2026 | $46.78 | $46.71 (-0.15%) | $47.05 | $46.55 | 4.25 M | $22.09 B |
| 02/13/2026 | $45.09 | $46.36 (2.82%) | $46.40 | $44.91 | 6.19 M | $21.92 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
