NI: NiSource Inc.

As of Wednesday, May 20th, 2026

$ 47.02

-0.40 -0.84%

Open: 47.84
High: 47.90
Low: 47.02
Volume: 5,333,585
Previous Close on Tuesday, May 19th, 2026

$ 47.42

+0.87 +1.87%

Open: 46.46
High: 47.69
Low: 46.20
Volume: 4,539,544

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 47.84 47.90 47.02 47.02 5,333,585 -0.40 -0.84
2026-05-19 46.46 47.69 46.20 47.42 4,539,544 +0.87 +1.87
2026-05-18 46.70 46.99 46.21 46.55 3,670,144 +0.25 +0.54
2026-05-15 47.16 47.16 46.16 46.30 3,908,286 -1.12 -2.36
2026-05-14 46.92 47.44 46.89 47.42 2,884,956 +0.37 +0.79
2026-05-13 47.03 47.31 46.63 47.05 2,683,311 -0.14 -0.30
2026-05-12 46.97 47.49 46.81 47.19 4,073,123 +0.16 +0.34
2026-05-11 47.07 47.47 46.88 47.03 4,787,144 +0.31 +0.66
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 47.90
On 2026-05-20		 46.16
On 2026-05-15		 -0.03 -0.06 47.44
On 2026-05-14		 46.16
On 2026-05-15		 -2.70 46.94
10D 47.90
On 2026-05-20		 46.16
On 2026-05-15		 -0.49 -1.03 47.56
On 2026-05-07		 46.16
On 2026-05-15		 -2.95 46.97
20D 48.98
On 2026-05-01		 46.16
On 2026-05-15		 0.17 0.36 48.98
On 2026-05-01		 46.16
On 2026-05-15		 -5.77 47.55
WTD 47.90
On 2026-05-20		 46.20
On 2026-05-19		 0.72 1.56 46.99
On 2026-05-18		 46.99
On 2026-05-18		 0.00 47.00
MTD 48.98
On 2026-05-01		 46.16
On 2026-05-15		 -1.26 -2.61 48.98
On 2026-05-01		 46.16
On 2026-05-15		 -5.77 47.26
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.17 +14.89 +5.22 6,026,827
KO

The Coca-Cola Company

81.55 -0.37 -0.45 16,475,959
PFE

Pfizer Inc.

25.79 +0.13 +0.51 35,492,341
VZ

Verizon Communications Inc.

47.82 +0.08 +0.17 16,509,338
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,009.35 +645.47 +1.31 496,043,041
DJTA

Dow Jones Transportation Average

20,619.70 +458.63 +2.27 165,294,361
SPX

S&P 500 Index

7,432.97 +79.36 +1.08
OEX

S&P 100 Index

3,705.22 +39.88 +1.09
NDX

NASDAQ 100 Index

29,297.70 +478.85 +1.66
NYA

NYSE Composite Index

23,021.74 +224.07 +0.98
XAX

NYSE AMEX Composite Index

9,070.99 -114.12 -1.24
RUI

RUSSELL 1000 Index

4,034.67 +45.03 +1.13
RUT

Russell 2000 Index

2,817.36 +70.29 +2.56
RUA

Russell 3000 Index

4,206.00 +49.60 +1.19
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 -0.08 -0.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 -0.20 -0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.76 -0.36 -1.70
 
Recent
Ticker Last Chg %Chg Volume
AROC

Archrock Inc.

37.29 -0.75 -1.97 1,937,845
NI

NiSource Inc.

47.02 -0.40 -0.84 5,333,585