NI: NiSource Inc.

As of Thursday, May 8th, 2025

$ 39.61

-0.87 -2.15%

Open: 40.42
High: 40.74
Low: 39.57
Volume: 7,174,296
Previous Close on Wednesday, May 7th, 2025

$ 40.48

+1.12 +2.85%

Open: 38.70
High: 40.73
Low: 38.70
Volume: 7,790,104

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 40.42 40.74 39.57 39.61 7,171,324 -0.87 -2.15
2025-05-07 38.70 40.73 38.70 40.48 7,790,104 +1.12 +2.85
2025-05-06 39.08 39.55 39.08 39.36 5,363,578 +0.05 +0.13
2025-05-05 39.17 39.32 38.75 39.31 3,366,226 +0.01 +0.03
2025-05-02 39.33 39.45 39.06 39.30 3,638,611 +0.34 +0.87
2025-05-01 39.10 39.55 38.88 38.96 3,955,195 -0.15 -0.38
2025-04-30 39.41 39.44 38.40 39.11 4,678,573 -0.61 -1.54
2025-04-29 39.60 39.93 39.40 39.72 4,960,049 -0.01 -0.03
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 40.74
On 2025-05-08		 38.70
On 2025-05-07		 0.65 1.67 39.45
On 2025-05-02		 38.75
On 2025-05-05		 -1.77 39.61
10D 40.74
On 2025-05-08		 38.40
On 2025-04-30		 -0.07 -0.18 39.93
On 2025-04-29		 38.40
On 2025-04-30		 -3.82 39.50
20D 40.74
On 2025-05-08		 37.21
On 2025-04-11		 1.46 3.83 39.87
On 2025-04-17		 37.76
On 2025-04-21		 -5.29 39.23
WTD 40.74
On 2025-05-08		 38.70
On 2025-05-07		 0.31 0.79 39.32
On 2025-05-05		 39.32
On 2025-05-05		 0.00 39.69
MTD 40.74
On 2025-05-08		 38.70
On 2025-05-07		 0.50 1.28 39.55
On 2025-05-01		 38.75
On 2025-05-05		 -2.02 39.50
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
NI

NiSource Inc.

39.61 -0.87 -2.15 7,174,296