-
5 DAY PERFORMANCE
+0.35% -
1 MONTH PERFORMANCE
+4.72% -
3 MONTH PERFORMANCE
+19.30% -
6 MONTH PERFORMANCE
+24.26% -
YEAR-TO-DATE PERFORMANCE
+29.45% -
1 YEAR PERFORMANCE
+39.26%
NiSource Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $34.33 | $34.38 (0.15%) | $34.51 | $34.15 | 2.77 M | $15.42 B |
| 09/26/2024 | $34.12 | $34.12 (0%) | $34.39 | $33.95 | 2.26 M | $15.30 B |
| 09/25/2024 | $34.46 | $34.18 (-0.81%) | $34.46 | $33.92 | 4.07 M | $15.33 B |
| 09/24/2024 | $34.05 | $34.25 (0.59%) | $34.57 | $33.94 | 3.32 M | $15.36 B |
| 09/23/2024 | $34.18 | $34.27 (0.26%) | $34.35 | $34.03 | 3.32 M | $15.37 B |
| 09/20/2024 | $33.88 | $34.08 (0.59%) | $34.14 | $33.73 | 6.69 M | $15.28 B |
| 09/19/2024 | $33.78 | $33.83 (0.15%) | $33.89 | $33.32 | 4.10 M | $15.17 B |
| 09/18/2024 | $34.19 | $34.07 (-0.35%) | $34.37 | $33.85 | 2.45 M | $15.28 B |
| 09/17/2024 | $34.34 | $34.18 (-0.47%) | $34.42 | $34.13 | 2.39 M | $15.33 B |
| 09/16/2024 | $34.18 | $34.38 (0.59%) | $34.49 | $34.14 | 3.61 M | $15.42 B |
| 09/13/2024 | $33.72 | $34.06 (1.01%) | $34.14 | $33.66 | 3.96 M | $15.28 B |
| 09/12/2024 | $33.66 | $33.63 (-0.09%) | $33.76 | $33.35 | 4.37 M | $15.08 B |
| 09/11/2024 | $33.44 | $33.56 (0.36%) | $33.59 | $33.03 | 5.31 M | $15.05 B |
| 09/10/2024 | $33.50 | $33.51 (0.03%) | $33.84 | $33.24 | 6.66 M | $15.03 B |
| 09/09/2024 | $33.22 | $33.45 (0.69%) | $33.53 | $33.19 | 4.74 M | $15.00 B |
| 09/06/2024 | $33.45 | $33.20 (-0.75%) | $33.49 | $33.16 | 3.20 M | $14.89 B |
| 09/05/2024 | $33.49 | $33.40 (-0.27%) | $33.50 | $33.24 | 2.65 M | $14.98 B |
| 09/04/2024 | $33.31 | $33.22 (-0.27%) | $33.56 | $33.08 | 2.57 M | $14.90 B |
| 09/03/2024 | $33.12 | $33.19 (0.21%) | $33.34 | $32.92 | 2.87 M | $14.89 B |
| 08/30/2024 | $32.95 | $33.06 (0.33%) | $33.13 | $32.81 | 9.60 M | $14.83 B |
| 08/29/2024 | $32.84 | $32.82 (-0.06%) | $32.88 | $32.53 | 3.21 M | $14.72 B |
| 08/28/2024 | $32.81 | $32.86 (0.15%) | $33.10 | $32.77 | 5.83 M | $14.74 B |
| 08/27/2024 | $32.74 | $32.72 (-0.06%) | $32.96 | $32.64 | 5.43 M | $14.67 B |
| 08/26/2024 | $32.74 | $32.81 (0.21%) | $33.01 | $32.69 | 5.23 M | $14.72 B |
| 08/23/2024 | $32.62 | $32.62 (0%) | $32.74 | $32.51 | 3.16 M | $14.63 B |
| 08/22/2024 | $32.27 | $32.57 (0.93%) | $32.59 | $32.27 | 2.17 M | $14.61 B |
| 08/21/2024 | $32.10 | $32.32 (0.69%) | $32.45 | $32.10 | 4.59 M | $14.50 B |
| 08/20/2024 | $32.09 | $32.15 (0.19%) | $32.26 | $32.02 | 3.38 M | $14.42 B |
| 08/19/2024 | $31.90 | $32.13 (0.72%) | $32.17 | $31.90 | 2.38 M | $14.41 B |
| 08/16/2024 | $31.88 | $31.90 (0.06%) | $32.00 | $31.70 | 8.38 M | $14.31 B |
| 08/15/2024 | $31.68 | $31.73 (0.16%) | $31.77 | $31.40 | 3.27 M | $14.23 B |
| 08/14/2024 | $31.64 | $31.84 (0.63%) | $31.97 | $31.52 | 2.76 M | $14.28 B |
| 08/13/2024 | $31.68 | $31.64 (-0.13%) | $31.70 | $31.47 | 3.00 M | $14.19 B |
| 08/12/2024 | $31.32 | $31.56 (0.77%) | $31.60 | $31.29 | 2.80 M | $14.15 B |
| 08/09/2024 | $31.07 | $31.35 (0.9%) | $31.40 | $30.66 | 4.43 M | $14.06 B |
| 08/08/2024 | $30.89 | $31.05 (0.52%) | $31.16 | $30.74 | 3.72 M | $13.93 B |
| 08/07/2024 | $31.36 | $31.10 (-0.83%) | $31.52 | $30.85 | 5.60 M | $13.95 B |
| 08/06/2024 | $30.60 | $30.94 (1.11%) | $31.32 | $30.55 | 5.93 M | $13.88 B |
| 08/05/2024 | $31.84 | $30.57 (-3.99%) | $31.90 | $30.53 | 5.99 M | $13.71 B |
| 08/02/2024 | $32.00 | $31.81 (-0.59%) | $32.38 | $31.46 | 5.21 M | $14.25 B |
| 08/01/2024 | $31.42 | $31.76 (1.08%) | $31.82 | $31.15 | 3.33 M | $14.23 B |
| 07/31/2024 | $31.24 | $31.25 (0.03%) | $31.36 | $31.02 | 2.91 M | $14.00 B |
| 07/30/2024 | $31.27 | $31.42 (0.48%) | $31.49 | $31.17 | 3.81 M | $14.07 B |
| 07/29/2024 | $31.44 | $31.33 (-0.35%) | $31.46 | $31.01 | 3.51 M | $14.03 B |
| 07/26/2024 | $31.25 | $31.33 (0.26%) | $31.46 | $31.16 | 2.16 M | $14.03 B |
| 07/25/2024 | $31.19 | $31.08 (-0.35%) | $31.55 | $31.04 | 5.48 M | $13.92 B |
| 07/24/2024 | $30.86 | $31.01 (0.49%) | $31.12 | $30.61 | 3.50 M | $13.89 B |
| 07/23/2024 | $30.81 | $30.56 (-0.81%) | $30.81 | $30.52 | 5.76 M | $13.69 B |
| 07/22/2024 | $30.53 | $30.80 (0.88%) | $30.88 | $30.49 | 2.32 M | $13.80 B |
| 07/19/2024 | $30.71 | $30.49 (-0.72%) | $30.71 | $30.22 | 2.92 M | $13.66 B |
| 07/18/2024 | $30.54 | $30.67 (0.43%) | $31.13 | $30.52 | 3.26 M | $13.74 B |
| 07/17/2024 | $30.12 | $30.69 (1.89%) | $30.88 | $30.06 | 2.89 M | $13.75 B |
| 07/16/2024 | $29.94 | $30.03 (0.3%) | $30.11 | $29.79 | 3.63 M | $13.45 B |
| 07/15/2024 | $29.97 | $29.73 (-0.8%) | $30.10 | $29.67 | 3.06 M | $13.32 B |
| 07/12/2024 | $29.87 | $30.07 (0.67%) | $30.24 | $29.76 | 3.60 M | $13.47 B |
| 07/11/2024 | $29.50 | $29.70 (0.68%) | $29.92 | $29.37 | 3.46 M | $13.30 B |
| 07/10/2024 | $29.06 | $29.21 (0.52%) | $29.22 | $28.78 | 3.63 M | $13.08 B |
| 07/09/2024 | $28.52 | $28.91 (1.37%) | $29.18 | $28.52 | 4.87 M | $12.95 B |
| 07/08/2024 | $28.64 | $28.57 (-0.24%) | $28.74 | $28.42 | 3.43 M | $12.80 B |
| 07/05/2024 | $28.63 | $28.54 (-0.31%) | $28.79 | $28.50 | 6.20 M | $12.78 B |
| 07/03/2024 | $28.55 | $28.64 (0.32%) | $28.97 | $28.54 | 2.03 M | $12.83 B |
| 07/02/2024 | $28.74 | $28.57 (-0.59%) | $28.74 | $28.54 | 2.53 M | $12.80 B |
| 07/01/2024 | $28.92 | $28.70 (-0.76%) | $29.03 | $28.64 | 4.27 M | $12.85 B |