NI: NiSource Inc.

As of Monday, December 29th, 2025

$ 41.93

+0.21 +0.50%

Open: 41.75
High: 42.12
Low: 41.75
Volume: 2,229,627
Previous Close on Friday, December 26th, 2025

$ 41.72

-0.16 -0.38%

Open: 41.87
High: 41.91
Low: 41.61
Volume: 1,244,155

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 41.75 42.12 41.75 41.93 2,229,627 +0.21 +0.50
2025-12-26 41.87 41.91 41.61 41.72 1,244,155 -0.16 -0.38
2025-12-24 41.62 41.92 41.48 41.88 1,251,281 +0.28 +0.67
2025-12-23 41.54 41.80 41.35 41.60 3,256,703 +0.15 +0.36
2025-12-22 40.89 41.50 40.75 41.45 2,872,537 +0.48 +1.17
2025-12-19 41.51 41.59 40.96 40.97 6,061,185 -0.54 -1.30
2025-12-18 41.41 41.86 41.41 41.51 4,367,632 +0.26 +0.63
2025-12-17 41.61 41.80 41.14 41.25 4,026,668 -0.18 -0.43
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 42.12
On 2025-12-29		 40.75
On 2025-12-22		 0.96 2.34 41.92
On 2025-12-24		 41.61
On 2025-12-26		 -0.74 41.72
10D 42.12
On 2025-12-29		 40.75
On 2025-12-22		 0.52 1.26 41.93
On 2025-12-16		 40.75
On 2025-12-22		 -2.83 41.56
20D 44.02
On 2025-12-01		 40.75
On 2025-12-22		 -2.20 -4.99 44.02
On 2025-12-01		 40.75
On 2025-12-22		 -7.44 41.69
WTD 42.12
On 2025-12-29		 41.75
On 2025-12-29		 0.21 0.50 -- -- -- 41.93
MTD 44.02
On 2025-12-01		 40.75
On 2025-12-22		 -2.20 -4.99 44.02
On 2025-12-01		 40.75
On 2025-12-22		 -7.44 41.69
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
GEO

The GEO Group Inc.

16.50 +0.19 +1.16 924,773
HMN

Horace Mann Educators Corp.

46.57 +0.07 +0.15 155,023
AROC

Archrock Inc.

25.95 +0.24 +0.93 1,123,439
HCC

Warrior Met Coal Inc.

89.16 -0.03 -0.03 446,046
NI

NiSource Inc.

41.93 +0.21 +0.50 2,229,627