5 DAY PERFORMANCE
+0.55%
1 MONTH PERFORMANCE
-11.99%
3 MONTH PERFORMANCE
-3.80%
6 MONTH PERFORMANCE
-4.61%
YEAR-TO-DATE PERFORMANCE
-6.50%
1 YEAR PERFORMANCE
+14.60%
NI Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $14.46 | $14.66 (1.38%) | $14.72 | $14.46 | 8,398 | $307.64 M |
| 01/13/2025 | $14.40 | $14.54 (0.97%) | $14.70 | $14.35 | 16,900 | $305.12 M |
| 01/10/2025 | $15.02 | $14.60 (-2.8%) | $15.02 | $14.55 | 17,038 | $306.38 M |
| 01/08/2025 | $15.01 | $15.13 (0.8%) | $15.17 | $15.01 | 8,700 | $317.51 M |
| 01/07/2025 | $15.25 | $15.12 (-0.85%) | $15.25 | $15.01 | 11,000 | $317.30 M |
| 01/06/2025 | $15.45 | $15.33 (-0.78%) | $15.63 | $15.30 | 15,900 | $321.70 M |
| 01/03/2025 | $15.73 | $15.62 (-0.7%) | $15.73 | $15.56 | 3,100 | $327.79 M |
| 01/02/2025 | $15.72 | $15.56 (-1.02%) | $15.72 | $15.44 | 8,900 | $326.53 M |
| 12/31/2024 | $16.25 | $15.70 (-3.38%) | $16.25 | $15.67 | 8,200 | $329.47 M |
| 12/30/2024 | $15.75 | $15.67 (-0.51%) | $16.04 | $15.67 | 9,100 | $328.84 M |
| 12/27/2024 | $15.76 | $15.68 (-0.51%) | $16.00 | $15.51 | 16,900 | $329.05 M |
| 12/26/2024 | $15.46 | $15.81 (2.26%) | $16.03 | $15.46 | 8,239 | $331.78 M |
| 12/24/2024 | $15.32 | $15.66 (2.22%) | $15.66 | $15.30 | 5,819 | $328.63 M |
| 12/23/2024 | $15.17 | $15.41 (1.58%) | $15.55 | $15.17 | 11,204 | $323.38 M |
| 12/20/2024 | $15.49 | $15.31 (-1.16%) | $15.79 | $15.25 | 90,616 | $321.28 M |
| 12/19/2024 | $16.13 | $15.66 (-2.91%) | $16.13 | $15.61 | 13,426 | $328.63 M |
| 12/18/2024 | $16.49 | $15.78 (-4.31%) | $16.51 | $15.59 | 20,400 | $331.15 M |
| 12/17/2024 | $16.48 | $16.50 (0.12%) | $16.60 | $16.46 | 10,429 | $346.26 M |
| 12/16/2024 | $16.83 | $16.75 (-0.48%) | $16.90 | $16.75 | 5,000 | $351.50 M |
| 12/13/2024 | $16.71 | $16.68 (-0.18%) | $16.82 | $16.63 | 6,828 | $350.03 M |
| 12/12/2024 | $16.94 | $16.90 (-0.24%) | $17.06 | $16.75 | 11,500 | $354.65 M |
| 12/11/2024 | $17.09 | $16.76 (-1.93%) | $17.16 | $16.76 | 17,620 | $351.71 M |
| 12/10/2024 | $16.82 | $17.01 (1.13%) | $17.24 | $16.77 | 77,100 | $356.96 M |
| 12/09/2024 | $16.67 | $16.91 (1.44%) | $16.96 | $16.50 | 14,100 | $354.86 M |
| 12/06/2024 | $16.99 | $16.71 (-1.65%) | $16.99 | $16.68 | 13,600 | $350.66 M |
| 12/05/2024 | $16.60 | $16.95 (2.11%) | $16.95 | $16.45 | 24,924 | $355.70 M |
| 12/04/2024 | $16.21 | $16.65 (2.71%) | $16.65 | $16.18 | 16,900 | $349.40 M |
| 12/03/2024 | $15.87 | $16.13 (1.64%) | $16.35 | $15.75 | 30,300 | $338.49 M |
| 12/02/2024 | $16.06 | $15.79 (-1.68%) | $16.19 | $15.79 | 62,000 | $331.36 M |
| 11/29/2024 | $16.11 | $16.14 (0.19%) | $16.20 | $16.09 | 6,500 | $338.70 M |
| 11/27/2024 | $16.03 | $15.92 (-0.69%) | $16.03 | $15.90 | 64,534 | $334.08 M |
| 11/26/2024 | $16.15 | $16.03 (-0.74%) | $16.28 | $15.81 | 18,525 | $336.39 M |
| 11/25/2024 | $16.74 | $16.17 (-3.41%) | $16.74 | $16.12 | 18,034 | $339.33 M |
| 11/22/2024 | $16.49 | $16.70 (1.27%) | $16.73 | $16.35 | 12,833 | $350.45 M |
| 11/21/2024 | $16.00 | $16.49 (3.06%) | $16.49 | $15.99 | 33,609 | $346.05 M |
| 11/20/2024 | $15.85 | $16.02 (1.07%) | $16.02 | $15.77 | 7,000 | $336.18 M |
| 11/19/2024 | $15.93 | $15.89 (-0.25%) | $15.93 | $15.75 | 18,826 | $333.46 M |
| 11/18/2024 | $15.60 | $15.86 (1.67%) | $15.90 | $15.60 | 46,034 | $332.83 M |
| 11/15/2024 | $15.66 | $15.74 (0.51%) | $15.80 | $15.50 | 34,325 | $330.31 M |
| 11/14/2024 | $15.45 | $15.56 (0.71%) | $15.59 | $15.26 | 23,500 | $326.53 M |
| 11/13/2024 | $15.78 | $15.50 (-1.77%) | $15.78 | $15.49 | 16,200 | $325.27 M |
| 11/12/2024 | $15.73 | $15.61 (-0.76%) | $15.79 | $15.61 | 18,116 | $327.58 M |
| 11/11/2024 | $15.85 | $15.73 (-0.76%) | $15.90 | $15.73 | 12,145 | $330.10 M |
| 11/08/2024 | $15.68 | $15.85 (1.08%) | $15.87 | $15.26 | 25,228 | $332.62 M |
| 11/07/2024 | $15.69 | $15.85 (1.02%) | $16.00 | $15.69 | 22,228 | $332.62 M |
| 11/06/2024 | $15.90 | $15.90 (0%) | $16.09 | $15.83 | 45,700 | $333.66 M |
| 11/05/2024 | $15.57 | $15.75 (1.16%) | $15.75 | $15.57 | 19,441 | $330.52 M |
| 11/04/2024 | $15.60 | $15.44 (-1.03%) | $15.60 | $15.37 | 14,200 | $324.01 M |
| 11/01/2024 | $15.76 | $15.60 (-1.02%) | $15.76 | $15.56 | 8,800 | $327.14 M |
| 10/31/2024 | $15.69 | $15.70 (0.06%) | $15.80 | $15.69 | 10,234 | $329.24 M |
| 10/30/2024 | $15.90 | $15.85 (-0.31%) | $15.90 | $15.77 | 24,000 | $332.38 M |
| 10/29/2024 | $15.84 | $15.90 (0.38%) | $15.92 | $15.75 | 17,000 | $333.43 M |
| 10/28/2024 | $15.61 | $15.85 (1.54%) | $16.10 | $15.51 | 35,212 | $332.38 M |
| 10/25/2024 | $15.68 | $15.60 (-0.51%) | $15.70 | $15.57 | 7,900 | $327.14 M |
| 10/24/2024 | $15.60 | $15.65 (0.32%) | $15.65 | $15.51 | 3,900 | $328.19 M |
| 10/23/2024 | $15.45 | $15.60 (0.97%) | $15.60 | $15.30 | 228,314 | $327.14 M |
| 10/22/2024 | $15.56 | $15.55 (-0.06%) | $15.58 | $15.24 | 18,925 | $326.09 M |
| 10/21/2024 | $15.60 | $15.33 (-1.73%) | $15.69 | $15.33 | 43,919 | $321.48 M |
| 10/18/2024 | $15.55 | $15.65 (0.64%) | $15.86 | $15.44 | 20,014 | $328.19 M |
| 10/17/2024 | $15.50 | $15.57 (0.45%) | $15.57 | $15.43 | 35,400 | $326.51 M |
| 10/16/2024 | $15.09 | $15.45 (2.39%) | $15.59 | $15.07 | 38,317 | $323.99 M |
| 10/15/2024 | $15.30 | $15.26 (-0.26%) | $15.30 | $15.16 | 26,400 | $320.01 M |