NiSource Inc.
41.67USD
-0.2300 (-0.55%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 41.90 | 5,128,900 |
| Fr 09/04/26 | 41.39 | 4,668,900 |
| Th 09/03/26 | 41.66 | 4,786,600 |
| We 09/02/26 | 41.15 | 5,154,100 |
| Tu 09/01/26 | 40.96 | 6,875,193 |
| Mo 08/31/26 | 40.92 | 6,917,794 |
| Fr 08/28/26 | 40.57 | 3,054,038 |
| Th 08/27/26 | 40.96 | 3,712,231 |
| We 08/26/26 | 41.13 | 5,064,664 |
| Tu 08/25/26 | 40.65 | 4,423,062 |
| Mo 08/24/26 | 40.83 | 5,679,615 |
| Fr 08/21/26 | 40.62 | 5,680,500 |
| Th 08/20/26 | 41.64 | 6,358,800 |
| We 08/19/26 | 41.63 | 6,808,700 |
| Tu 08/18/26 | 42.12 | 4,419,500 |
| Mo 08/17/26 | 42.37 | 5,494,700 |
| Fr 08/14/26 | 42.50 | 4,719,600 |
| Th 08/13/26 | 42.08 | 4,697,100 |
| We 08/12/26 | 41.99 | 6,531,300 |
| Tu 08/11/26 | 42.01 | 7,579,200 |
| Mo 08/10/26 | 41.78 | 7,672,900 |
| Fr 08/07/26 | 42.61 | 7,667,000 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 43.38 | 9,208,700 |
| We 08/05/26 | 42.91 | 13,564,700 |
| Tu 08/04/26 | 44.53 | 6,885,400 |
| Mo 08/03/26 | 44.53 | 4,953,700 |
| Fr 07/31/26 | 44.43 | 4,497,600 |
| Th 07/30/26 | 45.07 | 5,644,900 |
| We 07/29/26 | 44.81 | 4,416,000 |
| Tu 07/28/26 | 45.73 | 3,743,400 |
| Mo 07/27/26 | 45.81 | 2,734,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 47.49 | 3,017,000 |
| Mo 07/06/26 | 47.05 | 3,933,100 |
| Th 07/02/26 | 47.82 | 5,651,400 |
| We 07/01/26 | 46.87 | 5,119,700 |
| Tu 06/30/26 | 47.55 | 8,463,800 |
| Mo 06/29/26 | 48.15 | 6,619,600 |
| Fr 06/26/26 | 49.08 | 6,583,900 |
| Th 06/25/26 | 47.81 | 5,648,500 |
| We 06/24/26 | 47.63 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 45.53 | 4,298,200 |
| Tu 06/02/26 | 45.86 | 3,134,500 |
| Mo 06/01/26 | 45.10 | 3,376,800 |
| Fr 05/29/26 | 46.22 | 4,476,400 |
| Th 05/28/26 | 46.77 | 3,300,900 |
| We 05/27/26 | 47.47 | 2,505,700 |
| Tu 05/26/26 | 47.80 | 3,165,500 |
| Fr 05/22/26 | 47.85 | 2,489,600 |
| Th 05/21/26 | 47.71 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 48.08 | 4,686,500 |
| Th 04/30/26 | 48.28 | 10,098,600 |
| We 04/29/26 | 48.18 | 5,855,900 |
| Tu 04/28/26 | 48.50 | 8,554,500 |
| Mo 04/27/26 | 48.22 | 6,148,000 |
| Fr 04/24/26 | 47.99 | 3,402,900 |
| Th 04/23/26 | 48.29 | 3,982,500 |
| We 04/22/26 | 46.85 | 4,417,300 |
| Tu 04/21/26 | 46.93 | 5,130,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 46.66 | 4,802,700 |
| Mo 03/30/26 | 46.50 | 2,925,300 |
| Fr 03/27/26 | 45.97 | 4,288,700 |
| Th 03/26/26 | 45.44 | 2,711,300 |
| We 03/25/26 | 45.68 | 2,171,000 |
| Tu 03/24/26 | 45.68 | 3,603,500 |
| Mo 03/23/26 | 45.47 | 2,448,000 |
| Fr 03/20/26 | 45.02 | 5,940,800 |
| Th 03/19/26 | 46.69 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 47.30 | 4,282,000 |
| Th 02/26/26 | 46.70 | 4,999,100 |
| We 02/25/26 | 46.53 | 5,730,800 |
| Tu 02/24/26 | 46.42 | 5,336,800 |
| Mo 02/23/26 | 46.20 | 2,794,100 |
| Fr 02/20/26 | 46.37 | 2,863,000 |
| Th 02/19/26 | 45.82 | 2,873,100 |
| We 02/18/26 | 45.30 | 3,847,800 |
| Tu 02/17/26 | 46.71 | 4,248,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 44.39 | 3,481,500 |
| Mo 01/26/26 | 43.91 | 2,934,200 |
| Fr 01/23/26 | 43.41 | 2,633,000 |
| Th 01/22/26 | 43.52 | 3,740,800 |
| We 01/21/26 | 43.79 | 6,957,600 |
| Tu 01/20/26 | 43.40 | 6,221,500 |
| Fr 01/16/26 | 43.93 | 4,455,900 |
| Th 01/15/26 | 43.53 | 4,084,800 |
| We 01/14/26 | 43.31 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 41.60 | 3,271,400 |
| Mo 12/22/25 | 41.45 | 2,872,600 |
| Fr 12/19/25 | 40.97 | 6,079,000 |
| Th 12/18/25 | 41.51 | 4,575,600 |
| We 12/17/25 | 41.25 | 4,029,800 |
| Tu 12/16/25 | 41.43 | 3,230,400 |
| Mo 12/15/25 | 41.83 | 2,175,100 |
| Fr 12/12/25 | 41.41 | 2,384,800 |
| Th 12/11/25 | 41.69 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 42.40 | 2,585,500 |
| We 11/19/25 | 42.70 | 2,659,000 |
| Tu 11/18/25 | 43.06 | 2,502,600 |
| Mo 11/17/25 | 43.18 | 2,268,100 |
| Fr 11/14/25 | 42.88 | 3,304,400 |
| Th 11/13/25 | 42.96 | 5,633,500 |
| We 11/12/25 | 43.64 | 3,646,400 |
| Tu 11/11/25 | 43.94 | 3,062,700 |
| Mo 11/10/25 | 43.72 | 3,113,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 43.71 | 4,002,900 |
| Mo 10/20/25 | 43.85 | 3,402,600 |
| Fr 10/17/25 | 43.25 | 2,113,100 |
| Th 10/16/25 | 43.22 | 4,101,900 |
| We 10/15/25 | 43.55 | 3,402,300 |
| Tu 10/14/25 | 42.93 | 3,923,000 |
| Mo 10/13/25 | 42.73 | 3,552,700 |
| Fr 10/10/25 | 42.86 | 3,125,700 |
| Th 10/09/25 | 42.94 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 40.32 | 5,497,400 |
| Th 09/18/25 | 40.16 | 6,090,700 |
| We 09/17/25 | 39.61 | 4,378,200 |
| Tu 09/16/25 | 39.37 | 5,385,400 |
| Mo 09/15/25 | 40.54 | 4,361,200 |
| Fr 09/12/25 | 41.01 | 2,379,900 |
| Th 09/11/25 | 41.13 | 4,422,500 |
| We 09/10/25 | 40.73 | 2,722,000 |
| Tu 09/09/25 | 40.49 | 2,642,800 |
| Fr 07/24/26 | 46.68 | 3,840,000 |
| Th 07/23/26 | 46.75 | 3,066,300 |
| We 07/22/26 | 46.57 | 3,845,300 |
| Tu 07/21/26 | 45.37 | 8,350,500 |
| Mo 07/20/26 | 45.37 | 4,616,200 |
| Fr 07/17/26 | 45.98 | 5,771,700 |
| Th 07/16/26 | 46.27 | 5,148,200 |
| We 07/15/26 | 45.71 | 5,195,000 |
| Tu 07/14/26 | 46.62 | 5,131,300 |
| Mo 07/13/26 | 47.07 | 4,512,900 |
| Fr 07/10/26 | 46.90 | 2,983,000 |
| Th 07/09/26 | 46.66 | 3,385,900 |
| We 07/08/26 | 46.85 | 4,902,800 |
| 4,257,800 |
| Tu 06/23/26 | 47.26 | 6,335,800 |
| Mo 06/22/26 | 47.63 | 3,862,200 |
| Th 06/18/26 | 47.26 | 6,123,700 |
| We 06/17/26 | 46.77 | 5,522,900 |
| Tu 06/16/26 | 47.72 | 2,418,000 |
| Mo 06/15/26 | 47.47 | 3,521,800 |
| Fr 06/12/26 | 47.21 | 3,028,900 |
| Th 06/11/26 | 46.62 | 3,210,600 |
| We 06/10/26 | 46.63 | 3,197,900 |
| Tu 06/09/26 | 46.33 | 2,752,100 |
| Mo 06/08/26 | 45.85 | 3,321,900 |
| Fr 06/05/26 | 46.61 | 2,949,200 |
| Th 06/04/26 | 45.85 | 3,447,500 |
| 4,472,100 |
| We 05/20/26 | 47.02 | 5,349,900 |
| Tu 05/19/26 | 47.42 | 4,539,600 |
| Mo 05/18/26 | 46.55 | 3,829,400 |
| Fr 05/15/26 | 46.30 | 3,908,600 |
| Th 05/14/26 | 47.42 | 2,885,100 |
| We 05/13/26 | 47.05 | 2,684,800 |
| Tu 05/12/26 | 47.19 | 4,193,300 |
| Mo 05/11/26 | 47.03 | 5,078,500 |
| Fr 05/08/26 | 46.72 | 3,853,300 |
| Th 05/07/26 | 47.02 | 6,155,400 |
| We 05/06/26 | 47.51 | 12,195,000 |
| Tu 05/05/26 | 48.19 | 5,278,200 |
| Mo 05/04/26 | 48.08 | 5,654,100 |
| Mo 04/20/26 | 47.78 | 4,389,100 |
| Fr 04/17/26 | 48.31 | 9,707,700 |
| Th 04/16/26 | 47.72 | 4,100,700 |
| We 04/15/26 | 47.37 | 5,035,800 |
| Tu 04/14/26 | 47.22 | 4,517,400 |
| Mo 04/13/26 | 47.19 | 2,965,000 |
| Fr 04/10/26 | 48.05 | 3,146,900 |
| Th 04/09/26 | 48.47 | 3,704,100 |
| We 04/08/26 | 48.10 | 3,240,800 |
| Tu 04/07/26 | 47.65 | 3,546,400 |
| Mo 04/06/26 | 47.14 | 2,016,500 |
| Th 04/02/26 | 47.49 | 1,982,400 |
| We 04/01/26 | 46.90 | 2,322,400 |
| 2,445,000 |
| We 03/18/26 | 46.62 | 2,691,600 |
| Tu 03/17/26 | 47.26 | 2,228,800 |
| Mo 03/16/26 | 47.47 | 2,197,600 |
| Fr 03/13/26 | 47.39 | 3,458,700 |
| Th 03/12/26 | 46.69 | 3,606,400 |
| We 03/11/26 | 46.26 | 2,820,300 |
| Tu 03/10/26 | 46.57 | 3,800,400 |
| Mo 03/09/26 | 47.03 | 5,037,100 |
| Fr 03/06/26 | 46.46 | 4,086,300 |
| Th 03/05/26 | 47.04 | 3,356,800 |
| We 03/04/26 | 47.56 | 4,458,900 |
| Tu 03/03/26 | 46.74 | 3,910,900 |
| Mo 03/02/26 | 47.05 | 4,586,500 |
| Fr 02/13/26 | 46.36 | 6,190,600 |
| Th 02/12/26 | 45.18 | 6,322,900 |
| We 02/11/26 | 44.66 | 6,876,800 |
| Tu 02/10/26 | 44.73 | 6,150,900 |
| Mo 02/09/26 | 44.45 | 4,887,700 |
| Fr 02/06/26 | 44.10 | 3,742,800 |
| Th 02/05/26 | 43.93 | 3,327,900 |
| We 02/04/26 | 44.03 | 7,895,800 |
| Tu 02/03/26 | 43.96 | 6,061,200 |
| Mo 02/02/26 | 44.03 | 4,695,800 |
| Fr 01/30/26 | 44.29 | 4,945,100 |
| Th 01/29/26 | 44.65 | 4,388,700 |
| We 01/28/26 | 44.33 | 4,950,000 |
| 3,098,100 |
| Tu 01/13/26 | 42.45 | 4,210,600 |
| Mo 01/12/26 | 42.39 | 3,789,700 |
| Fr 01/09/26 | 42.03 | 2,500,100 |
| Th 01/08/26 | 41.55 | 2,398,800 |
| We 01/07/26 | 41.54 | 2,433,400 |
| Tu 01/06/26 | 41.88 | 2,863,700 |
| Mo 01/05/26 | 41.57 | 3,635,900 |
| Fr 01/02/26 | 42.16 | 2,983,600 |
| We 12/31/25 | 41.76 | 2,204,300 |
| Tu 12/30/25 | 42.05 | 2,577,600 |
| Mo 12/29/25 | 41.93 | 2,260,900 |
| Fr 12/26/25 | 41.72 | 1,269,500 |
| We 12/24/25 | 41.88 | 1,251,300 |
| 2,494,700 |
| We 12/10/25 | 41.33 | 4,002,600 |
| Tu 12/09/25 | 41.44 | 2,382,100 |
| Mo 12/08/25 | 41.32 | 2,675,100 |
| Fr 12/05/25 | 42.00 | 2,841,100 |
| Th 12/04/25 | 41.89 | 5,859,900 |
| We 12/03/25 | 41.88 | 4,332,800 |
| Tu 12/02/25 | 42.26 | 2,209,600 |
| Mo 12/01/25 | 43.00 | 3,468,500 |
| Fr 11/28/25 | 44.13 | 1,128,700 |
| We 11/26/25 | 43.76 | 2,770,700 |
| Tu 11/25/25 | 43.14 | 3,004,400 |
| Mo 11/24/25 | 43.41 | 7,441,700 |
| Fr 11/21/25 | 42.78 | 4,750,100 |
| Fr 11/07/25 | 43.55 | 3,341,000 |
| Th 11/06/25 | 42.78 | 4,379,000 |
| We 11/05/25 | 42.87 | 3,773,500 |
| Tu 11/04/25 | 42.87 | 4,380,900 |
| Mo 11/03/25 | 42.58 | 5,934,600 |
| Fr 10/31/25 | 42.11 | 7,328,000 |
| Th 10/30/25 | 42.13 | 8,511,000 |
| We 10/29/25 | 42.46 | 10,825,700 |
| Tu 10/28/25 | 43.39 | 5,155,500 |
| Mo 10/27/25 | 43.73 | 2,931,400 |
| Fr 10/24/25 | 43.63 | 2,718,100 |
| Th 10/23/25 | 43.87 | 5,265,400 |
| We 10/22/25 | 44.13 | 5,447,900 |
| 4,575,000 |
| We 10/08/25 | 43.90 | 2,813,900 |
| Tu 10/07/25 | 43.59 | 5,162,500 |
| Mo 10/06/25 | 44.17 | 4,278,000 |
| Fr 10/03/25 | 43.83 | 4,196,400 |
| Th 10/02/25 | 43.10 | 3,344,500 |
| We 10/01/25 | 43.07 | 3,361,200 |
| Tu 09/30/25 | 43.30 | 3,803,300 |
| Mo 09/29/25 | 43.21 | 4,978,000 |
| Fr 09/26/25 | 42.57 | 4,257,000 |
| Th 09/25/25 | 41.82 | 4,781,900 |
| We 09/24/25 | 42.38 | 6,496,000 |
| Tu 09/23/25 | 41.57 | 5,469,600 |
| Mo 09/22/25 | 41.30 | 8,965,900 |
| Mo 09/08/25 | 40.23 | 4,587,700 |