-
5 DAY PERFORMANCE
+0.25% -
1 MONTH PERFORMANCE
+4.79% -
3 MONTH PERFORMANCE
+7.58% -
6 MONTH PERFORMANCE
+5.75% -
YEAR-TO-DATE PERFORMANCE
+24.56% -
1 YEAR PERFORMANCE
+23.04%
NI Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $15.87 | $16.13 (1.64%) | $16.35 | $15.75 | 30,266 | $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 |
| 10/14/2024 | $15.52 | $15.21 (-2%) | $15.52 | $15.09 | 11,240 | $318.96 M |
| 10/11/2024 | $15.55 | $15.49 (-0.39%) | $15.60 | $15.44 | 6,206 | $324.83 M |
| 10/10/2024 | $15.27 | $15.35 (0.52%) | $15.42 | $15.27 | 10,012 | $321.90 M |
| 10/09/2024 | $15.69 | $15.50 (-1.21%) | $15.69 | $15.38 | 3,200 | $325.04 M |
| 10/08/2024 | $15.59 | $15.55 (-0.26%) | $15.79 | $15.48 | 87,600 | $326.09 M |
| 10/07/2024 | $15.39 | $15.58 (1.23%) | $15.58 | $15.12 | 24,232 | $326.72 M |
| 10/04/2024 | $15.20 | $15.34 (0.92%) | $15.34 | $15.19 | 4,600 | $321.69 M |
| 10/03/2024 | $15.25 | $15.05 (-1.31%) | $15.52 | $15.01 | 10,300 | $315.60 M |
| 10/02/2024 | $15.40 | $15.29 (-0.71%) | $15.40 | $15.29 | 4,100 | $320.64 M |
| 10/01/2024 | $15.53 | $15.43 (-0.64%) | $15.67 | $15.43 | 7,200 | $323.57 M |
| 09/30/2024 | $15.15 | $15.68 (3.5%) | $15.68 | $15.15 | 15,506 | $328.82 M |
| 09/27/2024 | $15.32 | $15.50 (1.17%) | $15.56 | $15.06 | 23,743 | $325.04 M |
| 09/26/2024 | $15.40 | $15.27 (-0.84%) | $15.50 | $15.23 | 12,500 | $320.22 M |
| 09/25/2024 | $15.30 | $15.39 (0.59%) | $15.40 | $15.23 | 9,900 | $322.73 M |
| 09/24/2024 | $15.30 | $15.23 (-0.46%) | $15.35 | $15.22 | 5,800 | $319.38 M |
| 09/23/2024 | $14.77 | $15.16 (2.64%) | $15.33 | $14.77 | 7,441 | $317.91 M |
| 09/20/2024 | $15.07 | $14.85 (-1.46%) | $15.27 | $14.30 | 137,900 | $311.41 M |
| 09/19/2024 | $15.35 | $15.34 (-0.07%) | $15.44 | $15.26 | 9,800 | $321.69 M |
| 09/18/2024 | $15.13 | $15.15 (0.13%) | $15.28 | $15.05 | 280,000 | $317.70 M |
| 09/17/2024 | $15.15 | $15.19 (0.26%) | $15.20 | $15.15 | 11,100 | $318.54 M |
| 09/16/2024 | $15.19 | $15.15 (-0.26%) | $15.21 | $15.10 | 17,300 | $317.70 M |
| 09/13/2024 | $15.45 | $15.45 (0%) | $15.52 | $15.27 | 10,222 | $323.99 M |
| 09/12/2024 | $15.00 | $15.35 (2.33%) | $15.35 | $14.86 | 10,305 | $321.90 M |
| 09/11/2024 | $15.25 | $15.06 (-1.25%) | $15.25 | $15.06 | 14,700 | $315.81 M |
| 09/10/2024 | $15.39 | $15.16 (-1.49%) | $15.47 | $15.10 | 5,100 | $317.91 M |
| 09/09/2024 | $15.21 | $15.11 (-0.66%) | $15.50 | $15.10 | 15,135 | $316.86 M |
| 09/06/2024 | $15.10 | $15.20 (0.66%) | $15.28 | $15.00 | 19,700 | $318.75 M |
| 09/05/2024 | $15.75 | $15.36 (-2.48%) | $15.75 | $15.22 | 13,500 | $322.11 M |
| 09/04/2024 | $15.11 | $15.04 (-0.46%) | $15.11 | $15.02 | 8,800 | $315.39 M |