NI
Nisource (NI)
NYSE
$40.90+$0.28 (+0.69%)
Price as of Aug 21, 2026 7:57 PM EDT
  • $20.0B
    Market Cap
  • -2.87%
    1-Year Change
  • Utilities - Regulated Gas
    Industry
  • 1 Month
    -9.87%
    Low Price$40.62
    High Price$46.37
  • 3 Months
    -14.29%
    Low Price$40.62
    High Price$48.75
  • 1 Year
    -2.87%
    Low Price$38.34
    High Price$48.75
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
41.77
42.38
40.61
40.62
-2.45%
5,680,549
08/20/2026
41.50
42.23
41.43
41.64
+0.02%
6,358,462
08/19/2026
42.24
42.27
41.58
41.63
-1.16%
6,808,699
08/18/2026
43.22
43.22
42.01
42.12
-0.59%
4,419,657
08/17/2026
42.26
42.38
41.96
42.37
-0.31%
5,494,861
08/14/2026
41.98
42.64
41.98
42.50
+1.00%
4,719,610
08/13/2026
42.19
42.36
42.04
42.08
+0.21%
4,697,177
08/12/2026
41.82
42.37
41.67
41.99
-0.05%
6,533,731
08/11/2026
41.73
42.11
41.41
42.01
+0.55%
7,579,189
08/10/2026
42.34
42.34
41.70
41.78
-1.95%
7,672,848
08/07/2026
43.15
43.31
42.55
42.61
-1.78%
7,667,034
08/06/2026
43.28
43.51
42.70
43.38
+1.10%
9,208,778
08/05/2026
42.96
43.99
41.95
42.91
-3.64%
13,555,280
08/05/2026
$0.16 Earnings
08/04/2026
44.52
44.69
43.69
44.53
0.00%
6,885,387
08/03/2026
44.35
45.02
44.25
44.53
+0.23%
4,953,662
07/31/2026
44.75
44.96
44.43
44.43
-0.76%
4,497,292
07/31/2026
$0.30 Dividend
07/30/2026
44.91
44.97
44.02
44.77
+0.58%
5,644,909
07/29/2026
45.43
45.59
44.48
44.51
-2.01%
4,413,765
07/28/2026
46.00
46.22
45.43
45.43
-0.17%
3,738,296
07/27/2026
46.23
46.38
45.37
45.51
-1.86%
2,734,535
07/24/2026
46.67
46.76
46.19
46.37
-0.15%
3,839,961
07/23/2026
45.89
46.71
45.75
46.44
+0.39%
3,066,033
07/22/2026
45.46
46.30
45.40
46.26
+2.64%
3,845,379
07/21/2026
45.52
45.52
44.53
45.07
0.00%
8,350,718
07/20/2026
45.89
46.08
44.94
45.07
-1.33%
4,858,793
07/17/2026
46.19
46.68
45.48
45.67
-0.63%
5,771,769
07/16/2026
45.43
46.02
45.32
45.96
+1.23%
5,148,211
07/15/2026
46.28
46.40
45.17
45.41
-1.95%
5,194,961
07/14/2026
47.15
47.22
46.20
46.31
-0.96%
5,131,330
07/13/2026
46.66
47.02
46.64
46.76
+0.36%
4,512,977
07/10/2026
46.33
46.82
46.24
46.59
+0.51%
2,982,975
07/09/2026
47.12
47.12
46.28
46.35
-0.41%
3,385,904
07/08/2026
47.35
47.43
46.45
46.54
-1.35%
4,902,767
07/07/2026
47.05
47.74
47.05
47.17
+0.94%
3,017,013
07/06/2026
47.36
47.50
46.71
46.74
-1.61%
3,933,156
07/02/2026
47.02
47.50
46.66
47.50
+2.03%
5,651,391
07/01/2026
47.23
47.38
46.55
46.56
-1.43%
5,117,699
06/30/2026
47.33
47.86
47.18
47.23
-1.25%
8,463,849
06/29/2026
48.49
48.88
47.62
47.83
-1.89%
6,619,651
06/26/2026
47.86
48.75
47.74
48.75
+2.66%
6,583,926
06/25/2026
47.67
48.06
47.21
47.49
+0.38%
5,648,567
06/24/2026
46.91
47.36
46.76
47.31
+0.78%
4,257,766
06/23/2026
46.90
47.42
45.86
46.95
-0.78%
6,335,845
06/22/2026
46.63
47.58
46.28
47.31
+0.78%
3,862,220
06/18/2026
46.82
47.09
46.53
46.95
+1.05%
6,123,698
06/17/2026
47.09
47.56
46.21
46.46
-1.99%
5,523,144
06/16/2026
47.32
47.76
47.12
47.40
+0.53%
2,418,034
06/15/2026
46.74
47.48
46.62
47.15
+0.55%
3,521,753
06/12/2026
46.54
47.01
46.49
46.90
+1.27%
3,028,896
06/11/2026
46.58
46.94
46.21
46.31
-0.02%
3,210,648
06/10/2026
46.41
46.41
45.96
46.32
+0.65%
3,197,875
06/09/2026
45.79
46.26
45.55
46.02
+1.05%
2,752,095
06/08/2026
46.48
46.48
45.39
45.54
-1.63%
3,321,862
06/05/2026
45.71
46.54
45.70
46.30
+1.66%
2,949,284
06/04/2026
45.40
45.62
44.85
45.54
+0.70%
3,447,617
06/03/2026
45.66
46.26
45.23
45.23
-0.72%
4,297,748
06/02/2026
44.91
45.56
44.79
45.55
+1.69%
3,134,455
06/01/2026
45.48
45.56
44.80
44.80
-2.42%
3,376,789
05/29/2026
46.39
46.57
45.77
45.91
-1.18%
4,476,445
05/28/2026
47.09
47.36
46.29
46.46
-1.47%
3,300,965
05/27/2026
47.37
47.54
47.04
47.15
-0.69%
2,505,710
05/26/2026
47.68
47.73
47.32
47.48
-0.10%
3,165,494
05/22/2026
47.49
47.60
47.06
47.53
+0.29%
2,489,593
05/21/2026
46.87
47.53
46.79
47.39
+1.47%
4,472,124
05/20/2026
47.52
47.58
46.71
46.71
-0.84%
5,349,869
05/19/2026
46.15
47.37
45.89
47.10
+1.87%
4,539,622
05/18/2026
46.39
46.68
45.90
46.24
+0.54%
3,829,440
05/15/2026
46.85
46.85
45.85
45.99
-2.36%
3,908,572
05/14/2026
46.61
47.12
46.58
47.10
+0.79%
2,885,053
05/13/2026
46.72
46.99
46.31
46.74
-0.30%
2,684,804
05/12/2026
46.66
47.17
46.50
46.88
+0.34%
4,193,310
05/11/2026
46.76
47.15
46.56
46.72
+0.66%
5,078,497
05/08/2026
46.93
46.99
46.34
46.41
-0.64%
3,853,305
05/07/2026
47.06
47.24
46.27
46.71
-1.03%
6,155,398
05/06/2026
47.98
48.32
46.64
47.19
-1.41%
12,195,040
05/06/2026
$1.06 Earnings
05/05/2026
47.85
48.38
47.67
47.87
+0.23%
5,278,232
05/04/2026
47.59
48.06
47.36
47.76
0.00%
5,654,046
05/01/2026
47.98
48.65
47.68
47.76
-0.41%
4,686,801
04/30/2026
47.83
48.59
46.98
47.96
+0.84%
10,098,575
04/30/2026
$0.30 Dividend
04/29/2026
47.75
48.10
47.47
47.56
-0.66%
5,855,878
04/28/2026
47.92
48.05
47.54
47.88
+0.58%
8,554,484
04/27/2026
47.48
47.97
47.47
47.60
+0.48%
6,147,978
04/24/2026
47.66
47.72
47.30
47.37
-0.62%
3,402,992
04/23/2026
46.55
47.81
46.55
47.67
+3.07%
3,982,509
04/22/2026
46.70
46.97
45.89
46.25
-0.17%
4,417,324
04/21/2026
47.47
47.55
46.31
46.33
-1.78%
5,129,758
04/20/2026
47.55
47.83
47.03
47.17
-1.10%
4,388,963
04/17/2026
47.94
48.20
47.21
47.69
+1.24%
9,707,681
04/16/2026
46.68
47.17
46.39
47.11
+0.74%
4,100,709
04/15/2026
46.44
47.01
46.15
46.76
+0.32%
5,035,804
04/14/2026
46.51
46.76
46.10
46.61
+0.06%
4,517,388
04/13/2026
47.33
47.40
46.30
46.58
-1.79%
2,964,889
04/10/2026
47.75
48.01
47.27
47.43
-0.87%
3,146,785
04/09/2026
47.45
48.13
47.43
47.85
+0.77%
3,703,728
04/08/2026
46.96
47.52
46.70
47.48
+0.94%
3,240,855
04/07/2026
46.50
47.17
46.36
47.04
+1.08%
3,546,355