Free Trial
→ Ex-CIA Advisor: “This is How Kamala will Rig the Election” (From Paradigm Press) (Ad) Free ni Stock Alerts

NiSource (NI) Stock Chart & Stock Price History

$33.20
-0.20 (-0.60%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

NiSource Stock Price Performance

5 Day
Performance
+0.42%
1 Month
Performance
+6.75%
3 Month
Performance
+17.40%
6 Month
Performance
+23.10%
Year-To-Date
Performance
+25.05%
1 Year
Performance
+23.83%
Receive NI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NiSource and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
⭕ [URGENT] Buy Alert just triggered
My absolute favorite stock just hit a critical "buy now" trigger price.
Click here for the ticker >>>

NI Stock Chart for Saturday, September, 7, 2024

NI Chart by TradingView

NiSource Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$33.40$33.20
-0.60%		$33.49$33.163.20 million shs$14.88 billion
09/05/2024$33.22$33.40
+0.54%		$33.50$33.252.65 million shs$14.97 billion
09/04/2024$33.18$33.22
+0.12%		$33.56$33.082.57 million shs$14.89 billion
09/03/2024$33.06$33.18
+0.36%		$33.34$32.922.87 million shs$14.87 billion
09/02/2024$33.06$33.06$33.13$32.819.60 million shs$14.83 billion
08/30/2024$32.82$33.06
+0.73%		$33.13$32.819.60 million shs$14.82 billion
08/29/2024$32.86$32.82
-0.12%		$32.88$32.533.21 million shs$14.71 billion
08/28/2024$32.72$32.86
+0.44%		$33.10$32.775.32 million shs$14.73 billion
08/27/2024$32.81$32.72
-0.29%		$32.96$32.645.43 million shs$14.67 billion
08/26/2024$32.62$32.81
+0.58%		$33.01$32.695.18 million shs$14.71 billion
08/23/2024$32.57$32.62
+0.15%		$32.75$32.513.10 million shs$14.62 billion
08/22/2024$32.32$32.57
+0.77%		$32.59$32.302.17 million shs$14.60 billion
08/21/2024$32.15$32.32
+0.53%		$32.45$32.104.59 million shs$14.49 billion
08/20/2024$32.13$32.15
+0.06%		$32.26$32.023.23 million shs$14.41 billion
08/19/2024$31.90$32.13
+0.72%		$32.18$31.902.33 million shs$14.40 billion
08/16/2024$31.73$31.90
+0.54%		$32.00$31.708.38 million shs$14.30 billion
08/15/2024$31.86$31.73
-0.39%		$31.77$31.403.22 million shs$14.22 billion
08/14/2024$31.64$31.86
+0.68%		$31.97$31.522.76 million shs$14.28 billion
08/13/2024$31.56$31.64
+0.25%		$31.70$31.473.00 million shs$14.18 billion
08/12/2024$31.35$31.56
+0.67%		$31.60$31.292.80 million shs$14.15 billion
08/09/2024$31.06$31.35
+0.95%		$31.40$30.663.85 million shs$14.05 billion
08/08/2024$31.10$31.06
-0.14%		$31.15$30.753.72 million shs$13.92 billion
08/07/2024$30.94$31.10
+0.52%		$31.52$30.855.51 million shs$13.94 billion
08/06/2024$30.58$30.94
+1.18%		$31.31$30.555.93 million shs$13.87 billion
08/05/2024$31.81$30.58
-3.87%		$31.90$30.535.99 million shs$13.71 billion
08/02/2024$31.75$31.81
+0.19%		$32.38$31.465.20 million shs$14.26 billion
08/01/2024$31.25$31.75
+1.60%		$31.82$31.153.24 million shs$14.23 billion
07/31/2024$31.42$31.25
-0.54%		$31.36$31.022.91 million shs$14.01 billion
07/30/2024$31.32$31.42
+0.32%		$31.49$31.173.73 million shs$14.09 billion
07/29/2024$31.33$31.32
-0.03%		$31.46$31.023.51 million shs$14.04 billion
07/26/2024$31.09$31.33
+0.77%		$31.46$31.162.16 million shs$14.05 billion
07/25/2024$31.01$31.09
+0.26%		$31.55$31.045.48 million shs$13.94 billion
07/24/2024$30.56$31.01
+1.47%		$31.12$30.613.44 million shs$13.90 billion
07/23/2024$30.80$30.56
-0.78%		$30.82$30.525.76 million shs$13.70 billion
07/22/2024$30.49$30.80
+1.02%		$30.88$30.492.28 million shs$13.81 billion
07/19/2024$30.67$30.49
-0.59%		$30.71$30.222.92 million shs$13.67 billion
07/18/2024$30.69$30.67
-0.07%		$31.13$30.523.26 million shs$13.75 billion
07/17/2024$30.03$30.69
+2.20%		$30.88$30.062.89 million shs$13.76 billion
07/16/2024$29.73$30.03
+1.01%		$30.11$29.793.61 million shs$13.46 billion
07/15/2024$30.07$29.73
-1.13%		$30.10$29.673.06 million shs$13.33 billion
What is Nvidia’s New $1 Trillion SuperProject? (Ad)

Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as 4,744%. Now, if you’re like everybody else, you want to know what Nvidia’s doing next … and who they’re going to partner with …

Find out details on these three critical Nvidia partners immediately.
07/12/2024$29.70$30.07
+1.25%		$30.24$29.763.57 million shs$13.48 billion
07/11/2024$29.21$29.70
+1.68%		$29.92$29.373.43 million shs$13.31 billion
07/10/2024$28.91$29.21
+1.04%		$29.21$28.783.63 million shs$13.09 billion
07/09/2024$28.57$28.91
+1.19%		$29.18$28.524.87 million shs$12.96 billion
07/08/2024$28.54$28.57
+0.11%		$28.74$28.423.43 million shs$12.81 billion
07/05/2024$28.64$28.54
-0.35%		$28.79$28.505.94 million shs$12.79 billion
07/04/2024$28.66$28.64
-0.05%		$28.97$28.542.03 million shs$12.84 billion
07/03/2024$28.56$28.66
+0.33%		$28.97$28.562.03 million shs$12.85 billion
07/02/2024$28.70$28.56
-0.49%		$28.74$28.542.53 million shs$12.80 billion
07/01/2024$28.81$28.70
-0.38%		$29.03$28.643.45 million shs$12.87 billion
06/28/2024$29.00$28.81
-0.66%		$29.10$28.585.11 million shs$12.92 billion
06/27/2024$29.01$29.00
-0.03%		$29.17$28.975.12 million shs$13.00 billion
06/26/2024$28.83$29.01
+0.64%		$29.05$28.524.59 million shs$12.92 billion
06/25/2024$28.88$28.83
-0.19%		$28.87$28.514.37 million shs$12.92 billion
06/24/2024$28.32$28.88
+1.98%		$28.97$28.293.00 million shs$12.95 billion
06/21/2024$28.34$28.32
-0.07%		$28.52$28.2613.44 million shs$12.70 billion
06/20/2024$28.07$28.34
+0.96%		$28.55$28.083.55 million shs$12.70 billion
06/19/2024$28.07$28.07$28.17$27.834.22 million shs$12.58 billion
06/18/2024$28.00$28.07
+0.25%		$28.17$27.833.09 million shs$12.58 billion
06/17/2024$28.17$28.00
-0.60%		$28.20$27.862.43 million shs$12.55 billion
06/14/2024$28.29$28.17
-0.42%		$28.29$28.021.81 million shs$12.63 billion
06/13/2024$28.17$28.29
+0.43%		$28.31$27.923.97 million shs$12.68 billion
06/12/2024$28.33$28.17
-0.56%		$28.74$28.064.32 million shs$12.63 billion
06/11/2024$28.43$28.33
-0.35%		$28.42$28.064.18 million shs$12.70 billion
06/10/2024$28.28$28.43
+0.53%		$28.52$28.113.31 million shs$12.75 billion
06/07/2024$28.54$28.28
-0.91%		$28.47$28.143.65 million shs$12.68 billion
06/06/2024$28.73$28.54
-0.66%		$28.82$28.463.11 million shs$12.79 billion

Related Companies:
This page (NYSE:NI) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
These 5 stocks could soar after November 4th
How to Trade this Crazy Election Year? Simple – Just Focus on These 5 stocks… Now available – a free report...
StockEarnings | Sponsored
Kamala’s Dirty Election Move… Revealed
According to former advisor to the CIA, the Pentagon and the White House Jim Rickards… Kamala and her puppe...
Paradigm Press | Sponsored