NiSource Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 210.42 | 215.25 | 210.42 | 214.41 | 214.41 | 79 |
| 2026-10-19 | 212.96 | 212.96 | 211.64 | 211.64 | 211.64 | 17 |
| 2026-10-15 | 208.95 | 210.00 | 208.95 | 209.37 | 209.37 | 129 |
| 2026-10-14 | 207.90 | 208.11 | 207.27 | 207.48 | 207.48 | 81 |
| 2026-10-13 | 207.06 | 208.32 | 207.06 | 207.90 | 207.90 | 386 |
| 2026-10-09 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2026-10-08 | 202.20 | 203.60 | 202.20 | 203.00 | 203.00 | 72 |
| 2026-10-07 | 202.80 | 204.00 | 201.00 | 203.20 | 203.20 | 109 |
| 2026-10-06 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 3 |
| 2026-10-05 | 205.85 | 205.85 | 205.85 | 205.85 | 205.85 | 0 |
| 2026-10-02 | 206.01 | 206.43 | 205.17 | 205.85 | 205.85 | 574 |
| 2026-10-01 | 203.41 | 205.20 | 202.01 | 205.20 | 205.20 | 4 |
| 2026-09-30 | 203.41 | 203.41 | 202.01 | 202.40 | 202.40 | 129 |
| 2026-09-29 | 203.01 | 203.01 | 203.01 | 203.01 | 203.01 | 0 |
| 2026-09-28 | 203.01 | 203.01 | 203.01 | 203.01 | 203.01 | 0 |
| 2026-09-25 | 203.01 | 203.01 | 203.01 | 203.01 | 203.01 | 0 |
| 2026-09-24 | 202.41 | 203.41 | 202.40 | 203.01 | 203.01 | 16 |
| 2026-09-23 | 204.41 | 204.41 | 201.40 | 202.00 | 202.00 | 28 |
| 2026-09-22 | 206.01 | 206.01 | 206.01 | 206.01 | 206.01 | 0 |
| 2026-09-21 | 206.01 | 206.22 | 205.80 | 206.01 | 206.01 | 21 |
| 2026-09-18 | 210.82 | 210.82 | 210.82 | 210.82 | 210.82 | 0 |
| 2026-09-17 | 210.82 | 210.82 | 210.82 | 210.82 | 210.82 | 1 |
| 2026-09-16 | 209.58 | 209.80 | 208.74 | 208.74 | 208.74 | 31 |
| 2026-09-15 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | 1 |
| 2026-09-14 | 216.03 | 216.03 | 211.85 | 211.85 | 211.85 | 23 |
| 2026-09-11 | 214.52 | 214.52 | 213.32 | 213.35 | 213.35 | 14 |
| 2026-09-10 | 212.09 | 212.09 | 211.66 | 211.78 | 211.78 | 8 |
| 2026-09-09 | 213.14 | 213.34 | 212.93 | 213.10 | 213.10 | 38 |
| 2026-09-08 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | 2 |
| 2026-09-07 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | 0 |
| 2026-09-04 | 212.72 | 212.93 | 211.46 | 212.30 | 212.30 | 91 |
| 2026-09-03 | 212.70 | 212.70 | 212.70 | 212.70 | 212.70 | 2 |
| 2026-09-02 | 212.31 | 212.31 | 212.31 | 212.31 | 212.31 | 0 |
| 2026-09-01 | 212.31 | 212.31 | 212.31 | 212.31 | 212.31 | 0 |
| 2026-08-31 | 208.00 | 212.93 | 208.00 | 212.31 | 212.31 | 47 |
| 2026-08-28 | 210.64 | 210.64 | 210.43 | 210.64 | 210.64 | 24 |
| 2026-08-27 | 211.47 | 211.69 | 211.27 | 211.27 | 211.27 | 29 |
| 2026-08-26 | 212.30 | 212.72 | 211.88 | 212.51 | 212.51 | 47 |
| 2026-08-25 | 210.62 | 211.25 | 210.62 | 211.25 | 211.25 | 5 |
| 2026-08-24 | 208.33 | 210.68 | 208.33 | 210.41 | 210.41 | 112 |
| 2026-08-21 | 211.80 | 212.74 | 208.79 | 208.79 | 208.79 | 113 |
| 2026-08-20 | 218.03 | 219.11 | 216.27 | 216.49 | 216.49 | 97 |
| 2026-08-19 | 215.19 | 215.40 | 215.17 | 215.40 | 215.40 | 13 |
| 2026-08-18 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | 0 |
| 2026-08-17 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | 0 |
| 2026-08-14 | 222.85 | 222.85 | 222.19 | 222.20 | 222.20 | 25 |
| 2026-08-13 | 219.54 | 219.77 | 219.11 | 219.12 | 219.12 | 251 |
| 2026-08-12 | 217.55 | 217.55 | 217.55 | 217.55 | 217.55 | 0 |
| 2026-08-11 | 212.30 | 217.98 | 212.30 | 217.55 | 217.55 | 87 |
| 2026-08-10 | 213.83 | 215.15 | 212.96 | 213.40 | 213.40 | 34 |
| 2026-08-07 | 218.46 | 218.46 | 218.23 | 218.23 | 218.23 | 2 |
| 2026-08-06 | 219.79 | 219.79 | 219.79 | 219.79 | 219.79 | 7 |
| 2026-08-05 | 218.96 | 220.32 | 218.96 | 220.29 | 220.29 | 37 |
| 2026-08-04 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | 1 |
| 2026-08-03 | 228.15 | 228.15 | 228.15 | 228.15 | 228.15 | 1 |
| 2026-07-31 | 238.00 | 238.00 | 228.04 | 228.24 | 228.24 | 73 |
| 2026-07-30 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | 0 |
| 2026-07-29 | 236.10 | 236.10 | 236.10 | 236.10 | 235.07 | 0 |
| 2026-07-28 | 239.43 | 240.22 | 235.72 | 236.10 | 235.07 | 447 |
| 2026-07-27 | 237.57 | 237.57 | 233.76 | 234.24 | 233.22 | 6 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 1.0840 USD |
| 2026-04-29 | 1.0515 USD |
| 2026-02-02 | 1.0842 USD |
| 2025-10-30 | 1.0564 USD |
| 2025-07-30 | 1.0745 USD |
| 2025-04-29 | 1.1086 USD |
| 2025-01-31 | 1.1167 USD |
| 2024-10-30 | 1.0808 USD |
| 2024-07-30 | 1.0167 USD |
| 2024-04-29 | 0.9483 USD |
| 2024-02-02 | 0.9158 USD |
| 2023-10-30 | 0.8523 USD |
| 2023-07-28 | 1.2419 USD |
| 2023-04-27 | 1.3091 USD |
| 2023-02-06 | 1.2931 USD |
| 2022-10-28 | 1.2515 USD |
| 2022-07-28 | 1.2150 USD |
| 2022-04-28 | 1.1273 USD |
| 2022-02-07 | 1.1892 USD |
| 2021-10-28 | 1.2284 USD |
| 2021-07-29 | 1.1810 USD |
| 2021-04-29 | 1.1665 USD |
| 2020-10-29 | 1.1400 USD |
| 2020-07-30 | 1.1866 USD |
| 2020-04-29 | 1.1760 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.