NiSource Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	229.08	230.69	229.08	229.77	225.66	30
2025-08-06	231.60	232.80	229.20	229.20	225.10	667
2025-08-05	238.05	238.05	238.05	238.05	233.79	0
2025-08-04	238.05	238.05	238.05	238.05	233.79	136
2025-08-01	235.92	235.92	235.18	235.44	231.23	248
2025-07-31	237.00	237.20	237.00	237.00	232.76	21
2025-07-30	235.00	235.00	235.00	235.00	230.80	0
2025-07-29	235.00	235.00	235.00	235.00	229.74	1
2025-07-28	234.60	234.60	234.60	234.60	229.35	0
2025-07-25	233.45	234.60	233.45	234.60	229.35	2
2025-07-24	230.69	231.15	230.46	230.46	225.30	19
2025-07-23	233.22	233.22	233.22	233.22	228.00	1
2025-07-22	234.60	234.60	234.60	234.60	229.35	2
2025-07-21	232.53	232.53	232.53	232.53	227.33	1
2025-07-18	223.74	229.46	223.74	228.80	223.68	962
2025-07-17	225.28	225.28	223.74	223.74	218.74	2
2025-07-16	223.74	223.74	223.74	223.74	218.74	0
2025-07-15	223.74	223.96	222.86	223.74	218.74	90
2025-07-14	224.40	224.40	222.42	223.96	218.95	6
2025-07-11	220.44	220.44	220.44	220.44	215.51	0
2025-07-10	218.00	220.44	218.00	220.44	215.51	2
2025-07-09	215.88	217.14	215.67	217.14	212.28	5
2025-07-08	212.96	213.84	212.96	213.40	208.63	51
2025-07-07	222.60	222.60	215.67	215.67	210.85	7
2025-07-04	215.97	215.97	215.97	215.97	211.14	1
2025-07-03	213.84	213.84	213.84	213.84	209.06	0
2025-07-02	213.84	213.84	213.84	213.84	209.06	5
2025-07-01	220.44	220.44	220.44	220.44	215.51	1
2025-06-30	219.56	219.56	217.14	218.68	213.79	5
2025-06-27	220.00	220.44	219.34	220.22	215.29	299
2025-06-26	225.98	225.98	217.14	218.46	213.57	32
2025-06-25	223.74	223.74	223.74	223.74	218.74	0
2025-06-24	223.74	223.74	223.74	223.74	218.74	0
2025-06-23	222.86	223.74	222.42	223.74	218.74	45
2025-06-20	220.26	220.26	220.26	220.26	215.33	1
2025-06-18	216.92	216.92	216.92	216.92	212.07	0
2025-06-17	216.04	217.14	215.82	216.92	212.07	30
2025-06-16	218.46	218.46	216.04	216.48	211.64	73
2025-06-13	221.54	221.54	221.54	221.54	216.58	0
2025-06-12	221.32	221.54	221.32	221.54	216.58	44
2025-06-11	221.32	221.32	221.32	221.32	216.37	0
2025-06-10	220.66	221.54	220.22	221.32	216.37	140
2025-06-09	222.42	222.42	222.42	222.42	217.44	0
2025-06-06	222.42	222.42	222.42	222.42	217.44	0
2025-06-05	222.42	222.42	222.42	222.42	217.44	0
2025-06-04	222.64	223.37	222.42	222.42	217.44	186
2025-06-03	225.86	225.86	225.86	225.86	220.81	0
2025-06-02	225.86	225.86	225.86	225.86	220.81	9
2025-05-30	223.74	226.38	223.74	226.38	221.32	4
2025-05-29	220.05	221.54	220.05	220.88	215.94	15
2025-05-28	223.30	223.30	223.30	223.30	218.30	0
2025-05-27	223.08	223.52	222.64	223.30	218.30	292
2025-05-26	222.86	222.86	222.86	222.86	217.87	0
2025-05-23	222.20	222.86	222.20	222.86	217.87	84
2025-05-22	219.12	219.12	219.12	219.12	214.22	1
2025-05-21	227.04	227.04	227.04	227.04	221.96	0
2025-05-20	227.04	227.04	227.04	227.04	221.96	0
2025-05-19	225.00	227.04	225.00	227.04	221.96	3
2025-05-16	221.98	221.98	221.98	221.98	217.01	2
2025-05-15	219.56	219.56	219.56	219.56	214.65	0

← NewerPage 6 of 21 · 1,252 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.