NI Stock Price History
NASDAQ: NODKFinanceProperty-Casualty InsurersUSD
14.79-0.10 (-0.67%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NODK price history at a glance
The price history for NI (NODK) on this page begins on March 13, 2017, when the stock closed at $14.45; it most recently closed at $14.79 on October 5, 2026. The highest price in this record is $21.21, reached on June 21, 2021; the latest close is 30.3% below that peak. Across the 8 complete calendar years in the table, NODK finished higher in 3 and lower in 5. Its best year was 2024 (+20.2%) and its worst was 2022 (-29.8%).
Over roughly 10 years the share price changed +2.4%, a 0.2% compound annual price return (excluding dividends). In the last 12 months alone, NODK has gained 11.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $21.21
- Date of high
- Jun 21, 2021
- Low since 2017
- $10.15
- Date of low
- Mar 16, 2020
- 52-week high
- $16.70
- 52-week low
- $12.37
- IPO year
- 2017
- Last close
- $14.79
NODK returns
1 week
-1.33%
1 month
-2.44%
3 months
-6.10%
6 months
+14.74%
Year to date
+11.20%
1 year
+11.04%
3 years
+20.64%
5 years
-25.72%
NODK price return, excluding dividends.
NODK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.79 | +11.45% |
| 2025 | 13.27 | -15.04% |
| 2024 | 15.62 | +20.25% |
| 2023 | 12.99 | -2.11% |
| 2022 | 13.27 | -29.83% |
| 2021 | 18.91 | +15.16% |
| 2020 | 16.42 | -0.97% |
| 2019 | 16.58 | +3.62% |
| 2018 | 16.00 | -5.77% |
| 2017* | 16.98 | +17.51% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
NODK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.77 | 14.81 | 14.76 | 14.79 | -0.67% | |
| 14.92 | 15.09 | 14.86 | 14.89 | +1.02% | |
| 14.97 | 14.98 | 14.66 | 14.74 | -0.20% | |
| 14.84 | 15.01 | 14.77 | 14.77 | -1.27% | |
| 14.91 | 15.76 | 14.91 | 14.96 | -0.20% | |
| 15.05 | 15.18 | 14.99 | 14.99 | 0.00% | |
| 14.98 | 15.09 | 14.77 | 14.99 | +0.47% | |
| 14.88 | 15.38 | 14.88 | 14.92 | +0.13% | |
| 14.82 | 15.14 | 14.82 | 14.90 | -0.07% | |
| 14.99 | 15.06 | 14.75 | 14.91 | +0.74% | |
| 14.61 | 15.01 | 14.61 | 14.80 | +0.48% | |
| 14.81 | 15.36 | 14.64 | 14.73 | -0.20% | |
| 14.89 | 15.67 | 14.65 | 14.76 | -1.40% | |
| 15.03 | 15.53 | 14.91 | 14.97 | 0.00% | |
| 14.94 | 15.57 | 14.83 | 14.97 | +0.13% | |
| 15.01 | 15.49 | 14.81 | 14.95 | -0.40% | |
| 15.24 | 15.26 | 15.01 | 15.01 | -1.18% | |
| 15.13 | 15.50 | 15.05 | 15.19 | -0.72% | |
| 15.25 | 15.30 | 15.17 | 15.30 | +1.19% | |
| 15.09 | 15.33 | 15.01 | 15.12 | +0.47% | |
| 15.20 | 15.47 | 15.05 | 15.05 | -0.13% | |
| 15.03 | 15.50 | 14.92 | 15.07 | -0.59% | |
| 15.15 | 15.42 | 15.10 | 15.16 | +0.66% | |
| 15.13 | 15.31 | 15.03 | 15.06 | -1.31% | |
| 15.19 | 15.49 | 15.02 | 15.26 | -0.46% | |
| 15.38 | 15.45 | 15.20 | 15.33 | -0.07% | |
| 15.44 | 15.48 | 15.05 | 15.34 | +2.20% | |
| 15.44 | 15.44 | 14.84 | 15.01 | +0.07% | |
| 15.01 | 15.16 | 14.85 | 15.00 | -1.38% | |
| 15.45 | 15.45 | 15.20 | 15.21 | -0.26% | |
| 15.44 | 15.44 | 15.22 | 15.25 | -0.26% | |
| 15.54 | 15.54 | 15.10 | 15.29 | -0.33% | |
| 15.30 | 15.58 | 15.11 | 15.34 | +1.46% | |
| 15.53 | 15.53 | 15.12 | 15.12 | -1.11% | |
| 15.35 | 15.37 | 15.06 | 15.29 | +0.03% | |
| 15.01 | 16.17 | 15.01 | 15.29 | +1.49% | |
| 15.18 | 15.29 | 15.06 | 15.06 | -1.05% | |
| 15.22 | 15.49 | 15.05 | 15.22 | 0.00% | |
| 15.35 | 15.57 | 15.20 | 15.22 | -0.52% | |
| 15.34 | 15.98 | 15.07 | 15.30 | -0.26% | |
| 15.95 | 15.95 | 15.33 | 15.34 | -0.20% | |
| 15.36 | 15.79 | 15.36 | 15.37 | -0.52% | |
| 15.47 | 15.74 | 15.28 | 15.45 | +0.72% | |
| 15.74 | 16.37 | 15.19 | 15.34 | -1.79% | |
| 15.38 | 16.04 | 15.04 | 15.62 | +0.45% | |
| 15.23 | 15.55 | 15.07 | 15.55 | +1.24% | |
| 15.49 | 15.80 | 15.35 | 15.36 | -1.41% | |
| 15.48 | 16.31 | 15.42 | 15.58 | +0.26% | |
| 15.20 | 16.22 | 15.20 | 15.54 | +2.57% | |
| 15.16 | 15.51 | 15.07 | 15.15 | -1.24% | |
| 15.25 | 15.75 | 15.11 | 15.34 | -1.73% | |
| 15.54 | 15.72 | 15.30 | 15.61 | -0.26% | |
| 16.27 | 16.45 | 15.62 | 15.65 | -1.20% | |
| 15.93 | 16.30 | 15.69 | 15.84 | -0.06% | |
| 15.69 | 15.92 | 15.57 | 15.85 | +0.57% | |
| 15.67 | 15.89 | 15.52 | 15.76 | -0.88% | |
| 15.82 | 15.93 | 15.54 | 15.90 | +0.25% | |
| 15.66 | 15.87 | 15.62 | 15.86 | -0.13% | |
| 15.97 | 16.04 | 15.51 | 15.88 | -0.19% | |
| 15.97 | 16.26 | 15.80 | 15.91 | -0.62% | |
| 15.74 | 16.23 | 15.74 | 16.01 | +2.37% | |
| 15.74 | 16.70 | 15.49 | 15.64 | -0.82% | |
| 15.78 | 15.87 | 15.70 | 15.77 | -0.50% | |
| 15.85 | 16.15 | 15.75 | 15.85 | +0.63% | |
| 15.72 | 15.84 | 15.68 | 15.75 | 0.00% | |
| 15.83 | 16.17 | 15.46 | 15.75 | -1.01% | |
| 15.84 | 16.00 | 15.53 | 15.91 | +2.71% | |
| 16.00 | 16.00 | 15.46 | 15.49 | -1.78% | |
| 15.91 | 15.91 | 15.64 | 15.77 | -1.99% | |
| 16.04 | 16.18 | 15.84 | 16.09 | +0.31% | |
| 15.81 | 16.13 | 15.35 | 16.04 | +2.10% | |
| 15.95 | 16.14 | 15.71 | 15.71 | -0.88% | |
| 16.31 | 16.31 | 15.76 | 15.85 | -2.94% | |
| 15.89 | 16.49 | 15.74 | 16.33 | +3.09% | |
| 15.47 | 15.84 | 15.47 | 15.84 | +0.51% | |
| 15.88 | 16.05 | 15.75 | 15.76 | -0.51% | |
| 15.82 | 16.06 | 15.47 | 15.84 | +0.67% | |
| 15.94 | 16.00 | 15.61 | 15.74 | -1.10% | |
| 15.91 | 16.00 | 15.64 | 15.91 | +1.14% | |
| 15.57 | 15.98 | 15.55 | 15.73 | +1.03% | |
| 15.72 | 15.98 | 15.55 | 15.57 | -0.06% | |
| 15.47 | 15.64 | 15.28 | 15.58 | +0.13% | |
| 15.61 | 15.64 | 15.55 | 15.56 | +0.65% | |
| 15.62 | 15.73 | 15.39 | 15.46 | -0.26% | |
| 15.36 | 15.74 | 15.32 | 15.50 | +1.91% | |
| 14.60 | 15.25 | 14.60 | 15.21 | +1.13% | |
| 14.72 | 15.11 | 14.72 | 15.04 | +1.14% | |
| 14.45 | 15.09 | 14.37 | 14.87 | +1.99% | |
| 14.55 | 14.59 | 14.47 | 14.58 | +1.53% | |
| 14.24 | 14.48 | 14.24 | 14.36 | -0.86% | |
| 13.91 | 14.54 | 13.88 | 14.49 | +3.72% | |
| 14.17 | 14.18 | 13.95 | 13.97 | -0.11% | |
| 13.89 | 14.13 | 13.89 | 13.98 | -0.57% | |
| 14.13 | 14.13 | 13.96 | 14.06 | +0.14% | |
| 14.09 | 14.10 | 13.95 | 14.04 | +0.50% | |
| 13.90 | 14.00 | 13.90 | 13.97 | +0.29% | |
| 14.10 | 14.10 | 13.64 | 13.93 | -0.43% | |
| 13.76 | 14.00 | 13.76 | 13.99 | +1.67% | |
| 14.00 | 14.03 | 13.56 | 13.76 | -1.71% | |
| 14.03 | 14.03 | 13.93 | 14.00 | -0.07% | |
| 13.58 | 14.03 | 13.58 | 14.01 | +1.52% | |
| 13.84 | 13.93 | 13.72 | 13.80 | -0.93% | |
| 13.86 | 14.00 | 13.70 | 13.93 | +1.53% | |
| 13.53 | 13.85 | 13.40 | 13.72 | +0.29% | |
| 13.56 | 13.70 | 13.46 | 13.68 | +2.32% | |
| 13.26 | 13.70 | 13.10 | 13.37 | +4.37% | |
| 12.85 | 13.01 | 12.81 | 12.81 | -0.85% | |
| 13.03 | 13.07 | 12.80 | 12.92 | +0.16% | |
| 12.90 | 12.94 | 12.80 | 12.90 | +0.16% | |
| 13.05 | 13.05 | 12.84 | 12.88 | 0.00% | |
| 12.77 | 13.05 | 12.77 | 12.88 | -0.16% | |
| 12.80 | 13.02 | 12.77 | 12.90 | +0.16% | |
| 12.88 | 13.11 | 12.88 | 12.88 | -1.08% | |
| 13.07 | 13.09 | 12.97 | 13.02 | -0.84% | |
| 13.05 | 13.20 | 12.90 | 13.13 | +1.31% | |
| 13.10 | 13.14 | 12.96 | 12.96 | -2.11% | |
| 13.01 | 13.24 | 12.96 | 13.24 | +1.46% | |
| 13.03 | 13.12 | 12.77 | 13.05 | 0.00% | |
| 12.86 | 13.05 | 12.86 | 13.05 | +1.40% | |
| 12.88 | 12.95 | 12.82 | 12.87 | -0.54% | |
| 13.02 | 13.12 | 12.86 | 12.94 | -0.61% | |
| 13.01 | 13.04 | 12.96 | 13.02 | +0.46% | |
| 12.90 | 13.21 | 12.76 | 12.96 | -0.15% | |
| 12.81 | 12.99 | 12.74 | 12.98 | +1.25% | |
| 12.82 | 12.88 | 12.76 | 12.82 | -0.70% | |
| 12.78 | 12.91 | 12.66 | 12.91 | +0.16% | |
| 13.00 | 13.00 | 12.68 | 12.89 | -1.90% | |
| 13.32 | 13.62 | 13.07 | 13.14 | -1.94% | |
| 12.89 | 13.52 | 12.85 | 13.40 | +5.43% | |
| 12.65 | 12.77 | 12.65 | 12.71 | +0.39% | |
| 12.69 | 12.72 | 12.54 | 12.66 | -1.25% | |
| 12.59 | 12.88 | 12.42 | 12.82 | +1.18% | |
| 13.25 | 13.25 | 12.49 | 12.67 | -1.71% | |
| 13.01 | 13.11 | 12.79 | 12.89 | -0.31% | |
| 12.60 | 13.02 | 12.60 | 12.93 | +3.61% | |
| 12.77 | 13.38 | 12.48 | 12.48 | -3.33% | |
| 13.43 | 13.43 | 12.86 | 12.91 | -0.31% | |
| 13.38 | 13.38 | 12.91 | 12.95 | -1.07% | |
| 13.35 | 13.53 | 13.03 | 13.09 | -0.61% | |
| 13.36 | 13.40 | 12.44 | 13.17 | +0.30% | |
| 13.04 | 13.65 | 13.04 | 13.13 | +0.84% | |
| 13.13 | 13.13 | 12.88 | 13.02 | +0.46% | |
| 13.21 | 13.21 | 12.86 | 12.96 | -1.44% | |
| 13.30 | 13.31 | 13.15 | 13.15 | -0.15% | |
| 13.17 | 13.48 | 13.13 | 13.17 | -0.45% | |
| 12.98 | 13.24 | 12.90 | 13.23 | +2.56% | |
| 12.85 | 12.94 | 12.73 | 12.90 | -0.77% | |
| 12.52 | 13.02 | 12.52 | 13.00 | +2.77% | |
| 12.80 | 13.07 | 12.60 | 12.65 | -2.05% | |
| 12.89 | 12.99 | 12.53 | 12.92 | -1.41% | |
| 13.17 | 13.26 | 13.05 | 13.10 | -1.58% | |
| 13.08 | 13.45 | 13.08 | 13.31 | +0.60% | |
| 13.27 | 13.31 | 13.11 | 13.23 | -0.45% | |
| 13.26 | 13.62 | 13.26 | 13.29 | -0.15% | |
| 13.23 | 13.80 | 13.23 | 13.31 | +0.23% | |
| 13.58 | 13.65 | 13.28 | 13.28 | -1.41% | |
| 13.62 | 13.62 | 13.40 | 13.47 | +0.07% | |
| 13.62 | 13.62 | 13.35 | 13.46 | +1.58% | |
| 13.52 | 13.53 | 13.14 | 13.25 | -1.49% | |
| 13.36 | 13.67 | 13.36 | 13.45 | 0.00% | |
| 13.38 | 13.56 | 13.38 | 13.45 | +0.45% | |
| 13.28 | 13.40 | 13.25 | 13.39 | -0.15% | |
| 13.00 | 13.53 | 13.00 | 13.41 | -0.37% | |
| 13.34 | 13.63 | 13.21 | 13.46 | +1.13% | |
| 13.38 | 13.58 | 13.10 | 13.31 | +0.38% | |
| 13.59 | 13.59 | 13.04 | 13.26 | -0.08% | |
| 13.30 | 13.34 | 13.20 | 13.27 | -0.45% | |
| 13.10 | 13.90 | 13.10 | 13.33 | -0.52% | |
| 13.37 | 13.52 | 13.37 | 13.40 | -1.25% | |
| 13.83 | 13.83 | 13.56 | 13.57 | -1.52% | |
| 13.35 | 13.84 | 13.35 | 13.78 | +0.73% | |
| 13.35 | 13.68 | 13.31 | 13.68 | +0.81% | |
| 13.38 | 13.57 | 13.31 | 13.57 | +0.44% | |
| 13.28 | 13.87 | 13.28 | 13.51 | -0.81% | |
| 13.41 | 13.76 | 13.17 | 13.62 | +1.34% | |
| 13.30 | 13.64 | 13.30 | 13.44 | -0.37% | |
| 13.07 | 13.49 | 13.07 | 13.49 | +2.12% | |
| 13.11 | 13.21 | 13.11 | 13.21 | +0.38% | |
| 13.18 | 13.18 | 13.12 | 13.16 | -0.68% | |
| 13.30 | 13.30 | 13.25 | 13.25 | -1.12% | |
| 13.28 | 13.40 | 13.16 | 13.40 | +1.21% | |
| 13.00 | 13.35 | 13.00 | 13.24 | +1.07% | |
| 13.14 | 13.26 | 13.02 | 13.10 | -1.50% | |
| 13.27 | 13.31 | 13.26 | 13.30 | -0.08% | |
| 13.31 | 13.51 | 13.27 | 13.31 | +0.08% | |
| 13.35 | 13.43 | 13.30 | 13.30 | 0.00% | |
| 13.68 | 13.68 | 13.30 | 13.30 | -0.08% | |
| 13.27 | 13.69 | 13.26 | 13.31 | +0.08% | |
| 13.35 | 13.61 | 13.21 | 13.30 | -0.45% | |
| 13.63 | 13.63 | 13.35 | 13.36 | -0.22% | |
| 13.38 | 13.41 | 13.25 | 13.39 | -0.07% | |
| 13.40 | 13.41 | 13.20 | 13.40 | -0.37% | |
| 13.21 | 13.45 | 13.21 | 13.45 | +1.36% | |
| 13.14 | 13.55 | 13.14 | 13.27 | -0.23% | |
| 13.32 | 13.33 | 13.01 | 13.30 | -0.45% | |
| 13.39 | 13.66 | 13.26 | 13.36 | -0.67% | |
| 13.66 | 13.66 | 13.36 | 13.45 | -0.59% | |
| 13.60 | 13.60 | 13.44 | 13.53 | 0.00% | |
| 14.13 | 14.13 | 13.39 | 13.53 | -0.07% | |
| 13.68 | 13.92 | 13.53 | 13.54 | -2.38% | |
| 13.96 | 14.17 | 13.62 | 13.87 | -0.36% | |
| 14.64 | 14.64 | 13.92 | 13.92 | -5.24% | |
| 14.47 | 14.70 | 14.25 | 14.69 | +2.87% | |
| 14.47 | 14.47 | 13.92 | 14.28 | -1.59% | |
| 14.34 | 14.68 | 14.34 | 14.51 | +0.90% | |
| 13.96 | 14.43 | 13.96 | 14.38 | +3.60% | |
| 14.00 | 14.00 | 13.31 | 13.88 | +0.43% | |
| 14.04 | 14.04 | 13.54 | 13.82 | -0.72% | |
| 13.52 | 14.08 | 13.52 | 13.92 | +2.58% | |
| 13.36 | 13.75 | 13.35 | 13.57 | +1.95% | |
| 13.25 | 13.44 | 13.20 | 13.31 | +0.38% | |
| 13.00 | 13.27 | 13.00 | 13.26 | +0.45% | |
| 13.46 | 13.46 | 13.12 | 13.20 | -0.38% | |
| 13.27 | 13.40 | 13.21 | 13.25 | +0.76% | |
| 13.27 | 13.34 | 13.15 | 13.15 | -1.28% | |
| 12.37 | 13.50 | 12.37 | 13.32 | -1.91% | |
| 13.60 | 13.60 | 13.50 | 13.58 | +0.30% | |
| 13.42 | 13.63 | 13.42 | 13.54 | +0.15% | |
| 13.49 | 13.60 | 13.49 | 13.52 | +0.52% | |
| 13.46 | 13.69 | 13.40 | 13.45 | -1.75% | |
| 13.30 | 13.70 | 13.30 | 13.69 | +2.39% | |
| 13.41 | 13.46 | 13.33 | 13.37 | -0.59% | |
| 13.57 | 13.57 | 13.40 | 13.45 | -0.74% | |
| 13.34 | 13.55 | 13.34 | 13.55 | -0.59% | |
| 13.77 | 13.83 | 13.60 | 13.63 | -0.37% | |
| 13.25 | 13.68 | 13.25 | 13.68 | +1.94% | |
| 13.18 | 13.49 | 13.17 | 13.42 | +0.83% | |
| 13.33 | 13.34 | 13.25 | 13.31 | -0.67% | |
| 13.16 | 13.40 | 13.16 | 13.40 | +2.37% | |
| 13.25 | 13.45 | 13.08 | 13.09 | -0.83% | |
| 13.23 | 13.24 | 13.05 | 13.20 | -0.30% | |
| 13.24 | 13.26 | 13.16 | 13.24 | -0.75% | |
| 13.28 | 13.34 | 13.16 | 13.34 | +1.44% | |
| 13.11 | 13.22 | 13.11 | 13.15 | -0.83% | |
| 13.34 | 13.34 | 13.16 | 13.26 | +0.45% | |
| 13.26 | 13.29 | 13.08 | 13.20 | -1.05% | |
| 13.26 | 13.41 | 13.21 | 13.34 | +0.98% | |
| 13.35 | 13.35 | 13.17 | 13.21 | +0.15% | |
| 13.41 | 13.51 | 13.16 | 13.19 | -2.08% | |
| 13.58 | 13.60 | 13.46 | 13.47 | -1.32% | |
| 13.55 | 13.80 | 13.55 | 13.65 | +0.74% | |
| 13.47 | 13.58 | 13.47 | 13.55 | -0.81% | |
| 13.68 | 13.68 | 13.52 | 13.66 | +0.89% | |
| 13.73 | 13.73 | 13.54 | 13.54 | 0.00% | |
| 13.50 | 13.55 | 13.45 | 13.54 | +0.30% | |
| 13.55 | 13.79 | 13.45 | 13.50 | -0.37% | |
| 13.55 | 13.75 | 13.51 | 13.55 | +0.30% | |
| 13.60 | 13.67 | 13.50 | 13.51 | +0.07% | |
| 13.17 | 13.52 | 13.17 | 13.50 | +0.07% | |
| 13.02 | 13.49 | 13.02 | 13.49 | +3.85% | |
| 13.16 | 13.16 | 12.99 | 12.99 | -2.48% | |
| 13.52 | 13.52 | 13.30 | 13.32 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NODK chart for longer ranges.