MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NI — NiSource Inc.
NYSENiSource Inc.
$40.67
+1.12(+2.83%)
- O
- 40.25
- H
- 40.70
- L
- 39.59
- V
- 5.61M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$40.67
Period Return+2.49%
Period High$49.21
Period Low$37.22
Avg Daily Volume4.44M
Total Trading Days365
NI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $40.25 | $40.70 | $39.59 | $40.67 | +$1.12 | +2.83% | 5,611,986 | $40.37 | $39.59 $40.70 |
| Oct 5, 2026 | $39.50 | $39.84 | $39.27 | $39.55 | +$0.12 | +0.30% | 4,072,923 | $39.61 | $39.27 $39.84 |
| Oct 2, 2026 | $39.76 | $40.01 | $39.38 | $39.43 | $-0.07 | -0.18% | 4,190,878 | $39.58 | $39.38 $40.01 |
| Oct 1, 2026 | $38.98 | $39.54 | $38.42 | $39.50 | +$0.50 | +1.28% | 5,787,547 | $39.25 | $38.42 $39.54 |
| Sep 30, 2026 | $39.32 | $39.55 | $38.98 | $39.00 | $-0.32 | -0.81% | 6,946,773 | $39.16 | $38.98 $39.55 |
| Sep 29, 2026 | $38.96 | $39.57 | $38.87 | $39.32 | +$0.22 | +0.56% | 6,415,197 | $39.28 | $38.87 $39.57 |
| Sep 28, 2026 | $39.38 | $39.44 | $39.05 | $39.10 | $-0.32 | -0.81% | 6,001,381 | $39.20 | $39.05 $39.44 |
| Sep 25, 2026 | $39.12 | $39.57 | $38.99 | $39.42 | +$0.30 | +0.77% | 5,004,839 | $39.32 | $38.99 $39.57 |
| Sep 24, 2026 | $39.35 | $39.54 | $38.95 | $39.12 | $-0.13 | -0.33% | 6,580,807 | $39.17 | $38.95 $39.54 |
| Sep 23, 2026 | $39.69 | $39.74 | $39.00 | $39.25 | $-0.63 | -1.58% | 8,472,298 | $39.22 | $39.00 $39.74 |
| Sep 22, 2026 | $40.39 | $40.53 | $39.87 | $39.88 | $-0.64 | -1.58% | 7,119,013 | $40.07 | $39.87 $40.53 |
| Sep 21, 2026 | $40.64 | $40.76 | $40.31 | $40.52 | $-0.06 | -0.15% | 8,278,177 | $40.51 | $40.31 $40.76 |
| Sep 18, 2026 | $40.58 | $40.69 | $40.44 | $40.58 | $-0.33 | -0.81% | 9,904,728 | $40.58 | $40.44 $40.69 |
| Sep 17, 2026 | $40.87 | $41.05 | $40.59 | $40.91 | +$0.25 | +0.61% | 4,170,828 | $40.88 | $40.59 $41.05 |
| Sep 16, 2026 | $40.88 | $41.09 | $40.47 | $40.66 | +$0.07 | +0.17% | 4,208,177 | $40.70 | $40.47 $41.09 |
| Sep 15, 2026 | $41.11 | $41.20 | $40.52 | $40.59 | $-0.48 | -1.17% | 3,289,029 | $40.70 | $40.52 $41.20 |
| Sep 14, 2026 | $41.53 | $41.68 | $40.94 | $41.07 | $-0.34 | -0.82% | 4,286,777 | $41.16 | $40.94 $41.68 |
| Sep 11, 2026 | $41.64 | $41.90 | $41.36 | $41.41 | $-0.01 | -0.02% | 3,626,339 | $41.53 | $41.36 $41.90 |
| Sep 10, 2026 | $41.86 | $42.00 | $41.36 | $41.42 | $-0.25 | -0.60% | 5,298,135 | $41.49 | $41.36 $42.00 |
| Sep 9, 2026 | $41.83 | $42.05 | $41.40 | $41.67 | $-0.23 | -0.55% | 4,367,184 | $41.63 | $41.40 $42.05 |
| Sep 8, 2026 | $41.36 | $42.18 | $41.36 | $41.90 | +$0.51 | +1.23% | 5,128,870 | $41.98 | $41.36 $42.18 |
| Sep 4, 2026 | $41.38 | $41.64 | $41.16 | $41.39 | $-0.27 | -0.65% | 4,668,892 | $41.38 | $41.16 $41.64 |
| Sep 3, 2026 | $41.30 | $41.79 | $41.24 | $41.66 | +$0.51 | +1.24% | 4,786,669 | $41.64 | $41.24 $41.79 |
| Sep 2, 2026 | $40.79 | $41.19 | $40.61 | $41.15 | +$0.19 | +0.46% | 5,138,398 | $41.05 | $40.61 $41.19 |
| Sep 1, 2026 | $41.04 | $41.28 | $40.76 | $40.96 | +$0.04 | +0.10% | 6,939,252 | $40.96 | $40.76 $41.28 |
| Aug 31, 2026 | $40.44 | $41.08 | $40.09 | $40.92 | +$0.35 | +0.86% | 6,940,097 | $40.88 | $40.09 $41.08 |
| Aug 28, 2026 | $41.30 | $41.30 | $40.49 | $40.57 | $-0.39 | -0.95% | 3,065,140 | $40.69 | $40.49 $41.30 |
| Aug 27, 2026 | $40.81 | $41.08 | $40.61 | $40.96 | $-0.17 | -0.41% | 3,725,925 | $40.94 | $40.61 $41.08 |
| Aug 26, 2026 | $40.61 | $41.25 | $40.61 | $41.13 | +$0.48 | +1.18% | 5,074,317 | $41.10 | $40.61 $41.25 |
| Aug 25, 2026 | $40.90 | $41.08 | $40.65 | $40.65 | $-0.18 | -0.44% | 4,434,016 | $40.81 | $40.65 $41.08 |