NiSource Inc. (NI) stock
NINYSEElectric & Other Services CombinedFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 6/3011% above fair value
$44.57−0.18 (-0.40%)
Close on Oct 30, 2026Market cap $21.37BP/E 23.6Yield 2.51%
Price history
NiSource share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$44.57
-0.40% on the day
52-week range
$38.42 – $49.21
-9.4% from the high
Change over 52 weeks
+5.8%
From $42.13 on Oct 30, 2025
Average volume
5.61M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $45.17 | $45.17 | $44.46 | $44.57 | -0.40% | 7,478,074 |
| Oct 29, 2026 | $44.46 | $44.86 | $44.34 | $44.75 | +2.01% | 7,559,105 |
| Oct 28, 2026 | $43.62 | $44.61 | $43.39 | $43.87 | +0.62% | 8,943,444 |
| Oct 27, 2026 | $43.58 | $43.72 | $43.28 | $43.60 | +0.37% | 5,942,988 |
| Oct 26, 2026 | $43.28 | $43.63 | $43.22 | $43.44 | +0.37% | 5,706,442 |
| Oct 23, 2026 | $43.60 | $43.81 | $43.13 | $43.28 | -0.94% | 5,029,751 |
| Oct 22, 2026 | $43.20 | $43.79 | $43.14 | $43.69 | +1.63% | 7,691,893 |
| Oct 21, 2026 | $42.98 | $43.12 | $42.80 | $42.99 | +0.54% | 5,263,118 |
| Oct 20, 2026 | $42.39 | $42.95 | $42.19 | $42.76 | +1.93% | 5,235,427 |
| Oct 19, 2026 | $42.68 | $43.00 | $41.85 | $41.95 | -1.71% | 8,183,783 |
| Oct 16, 2026 | $41.84 | $42.87 | $41.67 | $42.68 | +3.47% | 9,100,553 |
| Oct 15, 2026 | $41.57 | $41.80 | $41.13 | $41.25 | -0.02% | 5,901,239 |
| Oct 14, 2026 | $41.39 | $41.52 | $40.93 | $41.26 | -0.55% | 5,778,295 |
| Oct 13, 2026 | $41.46 | $41.70 | $40.72 | $41.49 | +0.63% | 3,295,583 |
| Oct 12, 2026 | $40.83 | $41.35 | $40.75 | $41.23 | +1.15% | 3,035,000 |
| Oct 9, 2026 | $40.56 | $40.95 | $40.49 | $40.76 | +0.57% | 3,209,359 |
| Oct 8, 2026 | $40.51 | $40.65 | $40.13 | $40.53 | -0.02% | 4,013,262 |
| Oct 7, 2026 | $40.61 | $40.84 | $40.31 | $40.54 | -0.32% | 4,902,221 |
| Oct 6, 2026 | $40.25 | $40.70 | $39.59 | $40.67 | +2.83% | 6,008,418 |
| Oct 5, 2026 | $39.50 | $39.84 | $39.27 | $39.55 | +0.30% | 4,072,923 |
| Oct 2, 2026 | $39.76 | $40.01 | $39.38 | $39.43 | -0.18% | 4,190,878 |
| Oct 1, 2026 | $38.98 | $39.54 | $38.42 | $39.50 | +1.28% | 5,787,547 |
| Sep 30, 2026 | $39.32 | $39.55 | $38.98 | $39.00 | -0.81% | 6,946,773 |
| Sep 29, 2026 | $38.96 | $39.57 | $38.87 | $39.32 | +0.56% | 6,415,197 |
| Sep 28, 2026 | $39.38 | $39.44 | $39.05 | $39.10 | -0.81% | 6,001,381 |
| Sep 25, 2026 | $39.12 | $39.57 | $38.99 | $39.42 | +0.77% | 5,004,839 |
| Sep 24, 2026 | $39.35 | $39.54 | $38.95 | $39.12 | -0.33% | 6,580,806 |
| Sep 23, 2026 | $39.69 | $39.74 | $39.00 | $39.25 | -1.58% | 8,472,297 |
| Sep 22, 2026 | $40.39 | $40.53 | $39.87 | $39.88 | -1.58% | 7,119,012 |
| Sep 21, 2026 | $40.64 | $40.76 | $40.31 | $40.52 | -0.15% | 8,278,176 |
| Sep 18, 2026 | $40.58 | $40.69 | $40.44 | $40.58 | -0.81% | 9,904,727 |
| Sep 17, 2026 | $40.87 | $41.05 | $40.59 | $40.91 | +0.61% | 4,170,827 |
| Sep 16, 2026 | $40.88 | $41.09 | $40.47 | $40.66 | +0.17% | 4,208,176 |
| Sep 15, 2026 | $41.11 | $41.20 | $40.52 | $40.59 | -1.17% | 3,304,759 |
| Sep 14, 2026 | $41.53 | $41.68 | $40.94 | $41.07 | -0.82% | 4,302,665 |
| Sep 11, 2026 | $41.64 | $41.90 | $41.36 | $41.41 | -0.02% | 3,626,342 |
| Sep 10, 2026 | $41.86 | $42.00 | $41.36 | $41.42 | -0.60% | 5,298,135 |
| Sep 9, 2026 | $41.83 | $42.05 | $41.40 | $41.67 | -0.55% | 4,367,183 |
| Sep 8, 2026 | $41.36 | $42.18 | $41.36 | $41.90 | +1.23% | 5,128,870 |
| Sep 4, 2026 | $41.38 | $41.64 | $41.16 | $41.39 | -0.65% | 4,668,891 |
| Sep 3, 2026 | $41.30 | $41.79 | $41.24 | $41.66 | +1.24% | 4,786,669 |
| Sep 2, 2026 | $40.79 | $41.19 | $40.61 | $41.15 | +0.46% | 5,154,075 |
| Sep 1, 2026 | $41.04 | $41.28 | $40.76 | $40.96 | +0.10% | 6,939,251 |
| Aug 31, 2026 | $40.44 | $41.08 | $40.09 | $40.92 | +0.86% | 6,917,856 |
| Aug 28, 2026 | $41.30 | $41.30 | $40.49 | $40.57 | -0.95% | 3,065,139 |
| Aug 27, 2026 | $40.81 | $41.08 | $40.61 | $40.96 | -0.41% | 3,725,925 |
| Aug 26, 2026 | $40.61 | $41.25 | $40.61 | $41.13 | +1.18% | 5,074,316 |
| Aug 25, 2026 | $40.90 | $41.08 | $40.65 | $40.65 | -0.44% | 4,434,015 |
| Aug 24, 2026 | $40.66 | $40.89 | $40.49 | $40.83 | +0.52% | 5,679,629 |
| Aug 21, 2026 | $41.77 | $42.38 | $40.61 | $40.62 | -2.45% | 5,680,549 |
| Aug 20, 2026 | $41.50 | $42.23 | $41.43 | $41.64 | +0.02% | 6,358,762 |
| Aug 19, 2026 | $42.24 | $42.27 | $41.58 | $41.63 | -1.16% | 6,808,699 |
| Aug 18, 2026 | $43.22 | $43.22 | $42.01 | $42.12 | -0.59% | 4,419,657 |
| Aug 17, 2026 | $42.26 | $42.38 | $41.96 | $42.37 | -0.31% | 5,494,861 |
| Aug 14, 2026 | $41.98 | $42.64 | $41.98 | $42.50 | +1.00% | 4,719,610 |
| Aug 13, 2026 | $42.19 | $42.36 | $42.04 | $42.08 | +0.21% | 4,697,177 |
| Aug 12, 2026 | $41.82 | $42.37 | $41.67 | $41.99 | -0.05% | 6,531,256 |
| Aug 11, 2026 | $41.73 | $42.11 | $41.41 | $42.01 | +0.55% | 7,579,189 |
| Aug 10, 2026 | $42.34 | $42.34 | $41.70 | $41.78 | -1.95% | 7,672,948 |
| Aug 7, 2026 | $43.15 | $43.31 | $42.55 | $42.61 | -1.78% | 7,667,034 |
| Aug 6, 2026 | $43.28 | $43.51 | $42.70 | $43.38 | +1.10% | 9,208,778 |
| Aug 5, 2026 | $42.96 | $43.99 | $41.95 | $42.91 | -3.64% | 13,564,720 |
| Aug 4, 2026 | $44.52 | $44.69 | $43.69 | $44.53 | 0.00% | 6,885,387 |
| Aug 3, 2026 | $44.35 | $45.02 | $44.25 | $44.53 | +0.23% | 4,953,662 |
| Jul 31, 2026 | $44.75 | $44.96 | $44.43 | $44.43 | -1.42% | 4,497,560 |
| Jul 30, 2026 | $45.21 | $45.27 | $44.32 | $45.07 | +0.58% | 5,644,909 |
| Jul 29, 2026 | $45.73 | $45.90 | $44.78 | $44.81 | -2.01% | 4,416,026 |
| Jul 28, 2026 | $46.31 | $46.53 | $45.73 | $45.73 | -0.17% | 3,743,386 |
| Jul 27, 2026 | $46.54 | $46.69 | $45.68 | $45.81 | -1.86% | 2,734,535 |
| Jul 24, 2026 | $46.98 | $47.07 | $46.50 | $46.68 | -0.15% | 3,839,961 |
| Jul 23, 2026 | $46.20 | $47.02 | $46.06 | $46.75 | +0.39% | 3,066,313 |
| Jul 22, 2026 | $45.76 | $46.62 | $45.70 | $46.57 | +2.64% | 3,845,379 |
| Jul 21, 2026 | $45.82 | $45.82 | $44.83 | $45.37 | 0.00% | 8,350,718 |
| Jul 20, 2026 | $46.20 | $46.39 | $45.24 | $45.37 | -1.33% | 4,616,233 |
| Jul 17, 2026 | $46.50 | $46.99 | $45.79 | $45.98 | -0.63% | 5,771,769 |
| Jul 16, 2026 | $45.73 | $46.33 | $45.62 | $46.27 | +1.23% | 5,148,211 |
| Jul 15, 2026 | $46.59 | $46.71 | $45.47 | $45.71 | -1.95% | 5,194,963 |
| Jul 14, 2026 | $47.47 | $47.54 | $46.51 | $46.62 | -0.96% | 5,131,330 |
| Jul 13, 2026 | $46.97 | $47.34 | $46.95 | $47.07 | +0.36% | 4,512,977 |
| Jul 10, 2026 | $46.64 | $47.14 | $46.55 | $46.90 | +0.51% | 2,982,975 |
| Jul 9, 2026 | $47.44 | $47.44 | $46.60 | $46.66 | -0.41% | 3,385,904 |
| Jul 8, 2026 | $47.67 | $47.75 | $46.76 | $46.85 | -1.35% | 4,902,767 |
| Jul 7, 2026 | $47.37 | $48.06 | $47.37 | $47.49 | +0.94% | 3,017,013 |
| Jul 6, 2026 | $47.68 | $47.82 | $47.02 | $47.05 | -1.61% | 3,933,156 |
| Jul 2, 2026 | $47.34 | $47.82 | $46.98 | $47.82 | +2.03% | 5,651,411 |
| Jul 1, 2026 | $47.55 | $47.70 | $46.86 | $46.87 | -1.43% | 5,119,725 |
| Jun 30, 2026 | $47.65 | $48.18 | $47.50 | $47.55 | -1.25% | 8,463,849 |
| Jun 29, 2026 | $48.81 | $49.21 | $47.94 | $48.15 | -1.89% | 6,619,651 |
| Jun 26, 2026 | $48.18 | $49.08 | $48.06 | $49.08 | +2.66% | 6,583,926 |
| Jun 25, 2026 | $47.99 | $48.38 | $47.53 | $47.81 | +0.38% | 5,648,567 |
| Jun 24, 2026 | $47.22 | $47.68 | $47.07 | $47.63 | +0.78% | 4,257,766 |
| Jun 23, 2026 | $47.21 | $47.74 | $46.17 | $47.26 | -0.78% | 6,335,845 |
| Jun 22, 2026 | $46.94 | $47.90 | $46.59 | $47.63 | +0.78% | 3,862,220 |
| Jun 18, 2026 | $47.13 | $47.41 | $46.84 | $47.26 | +1.05% | 6,123,698 |
| Jun 17, 2026 | $47.41 | $47.88 | $46.52 | $46.77 | -1.99% | 5,523,144 |
| Jun 16, 2026 | $47.64 | $48.08 | $47.44 | $47.72 | +0.53% | 2,418,034 |
| Jun 15, 2026 | $47.05 | $47.80 | $46.93 | $47.47 | +0.55% | 3,521,785 |
| Jun 12, 2026 | $46.85 | $47.32 | $46.80 | $47.21 | +1.27% | 3,028,896 |
| Jun 11, 2026 | $46.89 | $47.25 | $46.52 | $46.62 | -0.02% | 3,210,684 |
| Jun 10, 2026 | $46.72 | $46.72 | $46.27 | $46.63 | +0.65% | 3,197,875 |
| Jun 9, 2026 | $46.10 | $46.58 | $45.86 | $46.33 | +1.05% | 2,752,095 |
| Jun 8, 2026 | $46.79 | $46.79 | $45.69 | $45.85 | -1.63% | 3,321,862 |
| Jun 5, 2026 | $46.02 | $46.86 | $46.00 | $46.61 | +1.66% | 2,949,484 |
| Jun 4, 2026 | $45.70 | $45.93 | $45.15 | $45.85 | +0.70% | 3,447,617 |
| Jun 3, 2026 | $45.97 | $46.58 | $45.53 | $45.53 | -0.72% | 4,298,224 |
| Jun 2, 2026 | $45.22 | $45.87 | $45.09 | $45.86 | +1.69% | 3,134,455 |
| Jun 1, 2026 | $45.78 | $45.87 | $45.10 | $45.10 | -2.42% | 3,376,849 |
| May 29, 2026 | $46.70 | $46.88 | $46.08 | $46.22 | -1.18% | 4,476,445 |
| May 28, 2026 | $47.41 | $47.68 | $46.61 | $46.77 | -1.47% | 3,300,965 |
| May 27, 2026 | $47.69 | $47.86 | $47.36 | $47.47 | -0.69% | 2,505,710 |
| May 26, 2026 | $48.00 | $48.05 | $47.64 | $47.80 | -0.10% | 3,165,494 |
| May 22, 2026 | $47.81 | $47.92 | $47.38 | $47.85 | +0.29% | 2,489,593 |
| May 21, 2026 | $47.18 | $47.85 | $47.10 | $47.71 | +1.47% | 4,472,124 |
| May 20, 2026 | $47.84 | $47.90 | $47.02 | $47.02 | -0.84% | 5,349,869 |
| May 19, 2026 | $46.46 | $47.69 | $46.20 | $47.42 | +1.87% | 4,539,622 |
| May 18, 2026 | $46.70 | $46.99 | $46.21 | $46.55 | +0.54% | 3,829,440 |
| May 15, 2026 | $47.16 | $47.16 | $46.16 | $46.30 | -2.36% | 3,908,572 |
| May 14, 2026 | $46.92 | $47.44 | $46.89 | $47.42 | +0.79% | 2,885,053 |
| May 13, 2026 | $47.03 | $47.31 | $46.63 | $47.05 | -0.30% | 2,684,804 |
| May 12, 2026 | $46.97 | $47.49 | $46.81 | $47.19 | +0.34% | 4,193,310 |
| May 11, 2026 | $47.07 | $47.47 | $46.88 | $47.03 | +0.66% | 5,078,497 |
| May 8, 2026 | $47.24 | $47.30 | $46.66 | $46.72 | -0.64% | 3,853,305 |
| May 7, 2026 | $47.38 | $47.56 | $46.58 | $47.02 | -1.03% | 6,155,398 |
| May 6, 2026 | $48.31 | $48.64 | $46.95 | $47.51 | -1.41% | 12,195,040 |
| May 5, 2026 | $48.17 | $48.71 | $47.99 | $48.19 | +0.23% | 5,278,232 |
| May 4, 2026 | $47.91 | $48.38 | $47.68 | $48.08 | 0.00% | 5,654,086 |
| May 1, 2026 | $48.30 | $48.98 | $48.00 | $48.08 | -0.41% | 4,686,801 |
| Apr 30, 2026 | $48.15 | $48.92 | $47.29 | $48.28 | +0.21% | 10,098,580 |
| Apr 29, 2026 | $48.37 | $48.73 | $48.09 | $48.18 | -0.66% | 5,855,878 |
| Apr 28, 2026 | $48.54 | $48.67 | $48.16 | $48.50 | +0.58% | 8,554,484 |
| Apr 27, 2026 | $48.10 | $48.60 | $48.09 | $48.22 | +0.48% | 6,147,978 |
| Apr 24, 2026 | $48.28 | $48.35 | $47.92 | $47.99 | -0.62% | 3,402,992 |
| Apr 23, 2026 | $47.16 | $48.44 | $47.16 | $48.29 | +3.07% | 3,982,509 |
| Apr 22, 2026 | $47.31 | $47.58 | $46.49 | $46.85 | -0.17% | 4,417,324 |
| Apr 21, 2026 | $48.09 | $48.17 | $46.91 | $46.93 | -1.78% | 5,130,564 |
| Apr 20, 2026 | $48.17 | $48.46 | $47.64 | $47.78 | -1.10% | 4,389,157 |
| Apr 17, 2026 | $48.57 | $48.83 | $47.82 | $48.31 | +1.24% | 9,707,681 |
| Apr 16, 2026 | $47.29 | $47.79 | $46.99 | $47.72 | +0.74% | 4,100,709 |
| Apr 15, 2026 | $47.04 | $47.63 | $46.75 | $47.37 | +0.32% | 5,035,804 |
| Apr 14, 2026 | $47.11 | $47.37 | $46.70 | $47.22 | +0.06% | 4,517,388 |
| Apr 13, 2026 | $47.95 | $48.02 | $46.90 | $47.19 | -1.79% | 2,964,996 |
| Apr 10, 2026 | $48.37 | $48.63 | $47.89 | $48.05 | -0.87% | 3,146,885 |
| Apr 9, 2026 | $48.07 | $48.76 | $48.05 | $48.47 | +0.77% | 3,704,117 |
| Apr 8, 2026 | $47.57 | $48.14 | $47.31 | $48.10 | +0.94% | 3,240,855 |
| Apr 7, 2026 | $47.10 | $47.79 | $46.96 | $47.65 | +1.08% | 3,546,355 |
| Apr 6, 2026 | $47.25 | $47.52 | $47.08 | $47.14 | -0.74% | 2,016,455 |
| Apr 2, 2026 | $46.91 | $47.52 | $46.72 | $47.49 | +1.26% | 1,982,594 |
| Apr 1, 2026 | $46.58 | $47.25 | $46.43 | $46.90 | +0.51% | 2,322,569 |
| Mar 31, 2026 | $46.64 | $46.97 | $46.16 | $46.66 | +0.34% | 4,802,690 |
| Mar 30, 2026 | $46.84 | $46.89 | $46.24 | $46.50 | +1.15% | 2,925,431 |
| Mar 27, 2026 | $45.37 | $46.41 | $45.14 | $45.97 | +1.17% | 4,288,710 |
| Mar 26, 2026 | $45.46 | $45.85 | $45.36 | $45.44 | -0.53% | 2,711,270 |
| Mar 25, 2026 | $46.06 | $46.21 | $45.51 | $45.68 | 0.00% | 2,171,142 |
| Mar 24, 2026 | $45.16 | $46.09 | $45.12 | $45.68 | +0.46% | 3,603,524 |
| Mar 23, 2026 | $46.15 | $46.15 | $45.35 | $45.47 | +1.00% | 2,447,992 |
| Mar 20, 2026 | $46.67 | $46.83 | $44.67 | $45.02 | -3.58% | 5,940,773 |
| Mar 19, 2026 | $46.42 | $46.93 | $46.23 | $46.69 | +0.15% | 2,445,031 |
| Mar 18, 2026 | $47.10 | $47.10 | $46.47 | $46.62 | -1.35% | 2,691,693 |
| Mar 17, 2026 | $47.74 | $47.76 | $47.25 | $47.26 | -0.44% | 2,228,798 |
| Mar 16, 2026 | $47.88 | $47.96 | $47.40 | $47.47 | +0.17% | 2,197,717 |
| Mar 13, 2026 | $47.26 | $47.70 | $47.18 | $47.39 | +1.50% | 3,458,870 |
| Mar 12, 2026 | $46.22 | $47.16 | $45.97 | $46.69 | +0.93% | 3,606,419 |
| Mar 11, 2026 | $46.40 | $46.71 | $46.18 | $46.26 | -0.67% | 2,820,588 |
| Mar 10, 2026 | $46.90 | $47.18 | $46.47 | $46.57 | -0.98% | 3,800,366 |
| Mar 9, 2026 | $46.22 | $47.20 | $45.88 | $47.03 | +1.23% | 5,037,100 |
| Mar 6, 2026 | $46.66 | $46.86 | $46.02 | $46.46 | -1.23% | 4,086,293 |
| Mar 5, 2026 | $47.21 | $47.47 | $46.53 | $47.04 | -1.09% | 3,356,750 |
| Mar 4, 2026 | $46.69 | $47.67 | $46.56 | $47.56 | +1.75% | 4,458,943 |
| Mar 3, 2026 | $46.47 | $47.04 | $45.63 | $46.74 | -0.66% | 3,910,902 |
| Mar 2, 2026 | $47.00 | $47.62 | $46.61 | $47.05 | -0.53% | 4,586,628 |
| Feb 27, 2026 | $46.71 | $47.35 | $46.59 | $47.30 | +1.28% | 4,282,121 |
| Feb 26, 2026 | $46.57 | $46.91 | $46.49 | $46.70 | +0.37% | 4,999,164 |
| Feb 25, 2026 | $46.46 | $46.77 | $45.68 | $46.53 | +0.24% | 5,730,801 |
| Feb 24, 2026 | $46.10 | $46.70 | $45.70 | $46.42 | +0.48% | 5,336,804 |
| Feb 23, 2026 | $46.58 | $46.94 | $46.06 | $46.20 | -0.37% | 2,794,123 |
| Feb 20, 2026 | $46.03 | $46.38 | $45.54 | $46.37 | +1.20% | 2,862,999 |
| Feb 19, 2026 | $45.30 | $45.86 | $45.30 | $45.82 | +1.15% | 2,873,082 |
| Feb 18, 2026 | $46.63 | $46.68 | $45.23 | $45.30 | -3.02% | 3,847,767 |
| Feb 17, 2026 | $46.78 | $47.05 | $46.55 | $46.71 | +0.75% | 4,248,746 |
| Feb 13, 2026 | $45.09 | $46.40 | $44.91 | $46.36 | +2.61% | 6,190,696 |
| Feb 12, 2026 | $45.12 | $45.76 | $44.61 | $45.18 | +1.16% | 6,322,884 |
| Feb 11, 2026 | $45.22 | $45.62 | $44.63 | $44.66 | -0.16% | 6,876,766 |
| Feb 10, 2026 | $44.60 | $45.00 | $44.29 | $44.73 | +0.63% | 6,151,148 |
| Feb 9, 2026 | $44.04 | $44.50 | $43.68 | $44.45 | +0.79% | 4,887,799 |
| Feb 6, 2026 | $44.35 | $44.53 | $43.41 | $44.10 | +0.39% | 3,742,837 |
| Feb 5, 2026 | $44.06 | $44.34 | $43.66 | $43.93 | -0.23% | 3,327,993 |
| Feb 4, 2026 | $44.22 | $44.50 | $43.86 | $44.03 | +0.16% | 7,895,843 |
| Feb 3, 2026 | $43.77 | $44.39 | $43.75 | $43.96 | -0.16% | 6,061,250 |
| Feb 2, 2026 | $44.42 | $44.79 | $43.93 | $44.03 | -0.59% | 4,695,805 |
| Jan 30, 2026 | $44.57 | $44.68 | $43.81 | $44.29 | -0.81% | 4,945,136 |
| Jan 29, 2026 | $44.67 | $44.95 | $44.16 | $44.65 | +0.72% | 4,388,665 |
| Jan 28, 2026 | $44.43 | $44.67 | $44.22 | $44.33 | -0.14% | 4,950,076 |
| Jan 27, 2026 | $43.94 | $44.59 | $43.75 | $44.39 | +1.09% | 3,481,508 |
| Jan 26, 2026 | $43.64 | $44.08 | $43.58 | $43.91 | +1.15% | 2,934,306 |
| Jan 23, 2026 | $43.53 | $43.60 | $42.91 | $43.41 | -0.25% | 2,633,020 |
| Jan 22, 2026 | $43.91 | $44.03 | $43.27 | $43.52 | -0.62% | 3,740,834 |
| Jan 21, 2026 | $43.78 | $43.90 | $43.09 | $43.79 | +0.90% | 6,957,595 |
| Jan 20, 2026 | $43.93 | $44.10 | $43.32 | $43.40 | -1.21% | 6,221,552 |
| Jan 16, 2026 | $43.27 | $44.12 | $43.25 | $43.93 | +0.92% | 4,455,925 |
| Jan 15, 2026 | $43.49 | $43.74 | $43.27 | $43.53 | +0.51% | 4,084,794 |
| Jan 14, 2026 | $42.56 | $43.35 | $42.35 | $43.31 | +2.03% | 3,098,173 |
| Jan 13, 2026 | $42.30 | $43.04 | $42.10 | $42.45 | +0.14% | 4,210,607 |
| Jan 12, 2026 | $41.84 | $42.45 | $41.79 | $42.39 | +0.86% | 3,789,984 |
| Jan 9, 2026 | $41.92 | $42.44 | $41.69 | $42.03 | +1.16% | 2,500,052 |
| Jan 8, 2026 | $41.59 | $42.04 | $41.44 | $41.55 | +0.02% | 2,398,807 |
| Jan 7, 2026 | $42.16 | $42.28 | $41.31 | $41.54 | -0.81% | 2,433,447 |
| Jan 6, 2026 | $41.69 | $41.90 | $41.49 | $41.88 | +0.75% | 2,863,711 |
| Jan 5, 2026 | $42.05 | $42.05 | $40.83 | $41.57 | -1.40% | 3,635,890 |
| Jan 2, 2026 | $41.76 | $42.36 | $41.48 | $42.16 | +0.96% | 2,983,610 |
| Dec 31, 2025 | $42.05 | $42.08 | $41.62 | $41.76 | -0.69% | 2,204,320 |
| Dec 30, 2025 | $41.97 | $42.20 | $41.77 | $42.05 | +0.29% | 2,577,603 |
| Dec 29, 2025 | $41.75 | $42.12 | $41.75 | $41.93 | +0.50% | 2,260,911 |
| Dec 26, 2025 | $41.87 | $41.91 | $41.61 | $41.72 | -0.38% | 1,269,451 |
| Dec 24, 2025 | $41.62 | $41.92 | $41.48 | $41.88 | +0.67% | 1,251,286 |
| Dec 23, 2025 | $41.54 | $41.80 | $41.35 | $41.60 | +0.36% | 3,271,418 |
| Dec 22, 2025 | $40.89 | $41.50 | $40.75 | $41.45 | +1.17% | 2,872,586 |
| Dec 19, 2025 | $41.51 | $41.59 | $40.96 | $40.97 | -1.30% | 6,079,044 |
| Dec 18, 2025 | $41.41 | $41.86 | $41.41 | $41.51 | +0.63% | 4,575,585 |
| Dec 17, 2025 | $41.61 | $41.80 | $41.14 | $41.25 | -0.43% | 4,029,808 |
| Dec 16, 2025 | $41.88 | $41.93 | $41.37 | $41.43 | -0.96% | 3,230,372 |
| Dec 15, 2025 | $41.56 | $41.88 | $41.33 | $41.83 | +1.01% | 2,175,083 |
| Dec 12, 2025 | $41.78 | $42.03 | $41.31 | $41.41 | -0.67% | 2,384,754 |
| Dec 11, 2025 | $41.33 | $41.89 | $41.33 | $41.69 | +0.87% | 2,494,675 |
| Dec 10, 2025 | $41.47 | $41.50 | $41.21 | $41.33 | -0.27% | 4,002,567 |
| Dec 9, 2025 | $41.58 | $41.82 | $41.40 | $41.44 | +0.29% | 2,382,095 |
| Dec 8, 2025 | $41.96 | $41.99 | $41.29 | $41.32 | -1.62% | 2,675,142 |
| Dec 5, 2025 | $41.75 | $42.26 | $41.75 | $42.00 | +0.26% | 2,841,118 |
| Dec 4, 2025 | $42.14 | $42.42 | $41.35 | $41.89 | +0.02% | 5,859,869 |
| Dec 3, 2025 | $42.41 | $42.51 | $41.71 | $41.88 | -0.90% | 4,332,842 |
| Dec 2, 2025 | $43.21 | $43.54 | $42.25 | $42.26 | -1.72% | 2,209,572 |
| Dec 1, 2025 | $43.88 | $44.02 | $42.97 | $43.00 | -2.56% | 3,468,577 |
| Nov 28, 2025 | $43.79 | $44.20 | $43.67 | $44.13 | +0.85% | 1,128,690 |
| Nov 26, 2025 | $43.28 | $43.81 | $43.19 | $43.76 | +1.44% | 2,770,726 |
| Nov 25, 2025 | $43.41 | $43.60 | $42.84 | $43.14 | -0.62% | 3,004,434 |
| Nov 24, 2025 | $42.80 | $43.91 | $42.61 | $43.41 | +1.47% | 7,441,651 |
| Nov 21, 2025 | $42.57 | $42.89 | $42.27 | $42.78 | +0.90% | 4,750,050 |
| Nov 20, 2025 | $43.05 | $43.62 | $42.38 | $42.40 | -0.70% | 2,585,598 |
| Nov 19, 2025 | $43.02 | $43.20 | $42.60 | $42.70 | -0.84% | 2,659,272 |
| Nov 18, 2025 | $43.20 | $43.43 | $42.95 | $43.06 | -0.28% | 2,502,694 |
| Nov 17, 2025 | $43.12 | $43.25 | $42.79 | $43.18 | +0.70% | 2,268,080 |
| Nov 14, 2025 | $42.65 | $43.03 | $42.46 | $42.88 | -0.19% | 3,304,355 |
| Nov 13, 2025 | $43.49 | $43.57 | $42.23 | $42.96 | -1.56% | 5,633,572 |
| Nov 12, 2025 | $43.85 | $44.08 | $43.56 | $43.64 | -0.68% | 3,646,460 |
| Nov 11, 2025 | $43.67 | $43.98 | $43.33 | $43.94 | +0.50% | 3,062,921 |
| Nov 10, 2025 | $43.42 | $43.87 | $43.26 | $43.72 | +0.39% | 3,113,898 |
| Nov 7, 2025 | $42.80 | $43.56 | $42.60 | $43.55 | +1.80% | 3,340,999 |
| Nov 6, 2025 | $42.79 | $43.05 | $42.41 | $42.78 | -0.21% | 4,379,022 |
| Nov 5, 2025 | $42.83 | $42.91 | $42.06 | $42.87 | 0.00% | 3,773,501 |
| Nov 4, 2025 | $42.48 | $42.92 | $42.08 | $42.87 | +0.68% | 4,381,008 |
| Nov 3, 2025 | $41.97 | $42.60 | $41.51 | $42.58 | +1.12% | 5,934,796 |
| Oct 31, 2025 | $42.21 | $42.28 | $41.61 | $42.11 | -0.05% | 7,328,015 |
| Oct 30, 2025 | $42.43 | $42.70 | $41.66 | $42.13 | -0.78% | 8,511,027 |
| Oct 29, 2025 | $44.50 | $44.88 | $42.07 | $42.46 | -2.14% | 10,825,750 |
| Oct 28, 2025 | $44.00 | $44.03 | $43.14 | $43.39 | -0.78% | 5,155,650 |
| Oct 27, 2025 | $43.62 | $43.76 | $43.17 | $43.73 | +0.23% | 2,931,467 |
| Oct 24, 2025 | $44.06 | $44.16 | $43.49 | $43.63 | -0.55% | 2,718,061 |
| Oct 23, 2025 | $44.37 | $44.45 | $43.35 | $43.87 | -0.59% | 5,265,388 |
| Oct 22, 2025 | $43.97 | $44.27 | $43.65 | $44.13 | +0.96% | 5,448,206 |
| Oct 21, 2025 | $43.95 | $44.12 | $43.44 | $43.71 | -0.32% | 4,002,868 |
| Oct 20, 2025 | $43.99 | $44.05 | $43.57 | $43.85 | – | 3,402,628 |
Seasonality
NI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.9% | 1.2% | 2.8% | 1.2% | 0.8% | -0.4% | 3.4% | -1.3% | -3.4% | 2.9% | 3.5% | -0.6% |
| Months up | 7 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 9 of 10 | 3 of 10 | 3 of 10 | 8 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 6.1% | 7.5% | -1.4% | 4.1% | -4.3% | 2.9% | -5.9% | -7.9% | -4.7% | 14.3% | ||
| 2025 | 1.5% | 10.2% | -1.8% | -1.8% | 1.1% | 2.0% | 5.9% | -0.4% | 2.4% | -2.1% | 4.8% | -5.4% |
| 2024 | -2.2% | 1.4% | 6.1% | 1.7% | 4.3% | -0.9% | 9.4% | 5.8% | 4.8% | 2.2% | 8.3% | -3.5% |
| 2023 | 1.2% | -0.2% | 1.9% | 2.7% | -5.5% | 1.7% | 2.7% | -3.9% | -7.8% | 3.0% | 1.9% | 3.5% |
| 2022 | 5.7% | -0.1% | 9.9% | -7.7% | 8.0% | -6.2% | 3.9% | -2.9% | -14.6% | 2.9% | 8.8% | -1.9% |
| 2021 | -3.4% | -1.5% | 11.6% | 8.9% | -2.0% | -3.9% | 2.0% | -0.5% | -1.7% | 2.7% | -0.6% | 12.6% |
| 2020 | 5.3% | -7.2% | -7.6% | 1.4% | -5.1% | -4.6% | 8.4% | -9.4% | -0.7% | 5.4% | 5.4% | -5.2% |
| 2019 | 7.6% | -0.4% | 6.2% | -2.4% | 0.3% | 3.4% | 3.8% | -0.5% | 1.3% | -5.6% | -5.7% | 5.3% |
| 2018 | -3.9% | -5.5% | 3.4% | 2.8% | 3.7% | 3.9% | 0.4% | 3.4% | -7.9% | 2.5% | 4.2% | -4.0% |
| 2017 | 1.0% | 7.7% | -0.5% | 2.7% | 7.5% | -2.7% | 3.4% | 3.1% | -4.8% | 3.7% | 4.4% | -6.8% |