Nicolet Bankshares, Inc. (NIC)
NYSE: NIC · Real-Time Price · USD
117.05
+1.24 (1.07%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Nicolet Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 115.85 | 117.36 | 115.42 | 116.99 | 116.99 | 1.02% | 50,552 |
| Apr 25, 2025 | 116.14 | 116.14 | 114.81 | 115.81 | 115.81 | -1.55% | 34,108 |
| Apr 24, 2025 | 115.07 | 118.93 | 115.00 | 117.63 | 117.63 | 1.35% | 62,777 |
| Apr 23, 2025 | 116.59 | 118.12 | 114.75 | 116.06 | 116.06 | 1.50% | 54,815 |
| Apr 22, 2025 | 111.29 | 115.07 | 111.21 | 114.34 | 114.34 | 3.72% | 51,179 |
| Apr 21, 2025 | 109.81 | 110.77 | 108.13 | 110.24 | 110.24 | -0.52% | 58,135 |
| Apr 17, 2025 | 108.17 | 111.34 | 108.17 | 110.82 | 110.82 | 3.18% | 63,927 |
| Apr 16, 2025 | 103.00 | 107.74 | 103.00 | 107.40 | 107.40 | 2.15% | 62,442 |
| Apr 15, 2025 | 103.60 | 106.70 | 103.60 | 105.14 | 105.14 | 1.47% | 49,572 |
| Apr 14, 2025 | 103.01 | 104.01 | 101.34 | 103.62 | 103.62 | 1.42% | 47,619 |
| Apr 11, 2025 | 99.30 | 102.79 | 99.00 | 102.17 | 102.17 | 1.36% | 62,691 |
| Apr 10, 2025 | 104.83 | 104.83 | 99.50 | 100.80 | 100.80 | -5.81% | 91,144 |
| Apr 9, 2025 | 101.48 | 109.80 | 99.54 | 107.02 | 107.02 | 5.10% | 106,617 |
| Apr 8, 2025 | 104.58 | 105.86 | 100.63 | 101.83 | 101.83 | -0.03% | 99,588 |
| Apr 7, 2025 | 97.90 | 107.12 | 97.90 | 101.86 | 101.86 | 1.17% | 118,074 |
| Apr 4, 2025 | 99.16 | 101.27 | 97.91 | 100.68 | 100.68 | -1.96% | 87,420 |
| Apr 3, 2025 | 105.77 | 106.30 | 102.66 | 102.69 | 102.69 | -6.78% | 71,484 |
| Apr 2, 2025 | 108.21 | 110.35 | 107.78 | 110.16 | 110.16 | 0.78% | 54,137 |
| Apr 1, 2025 | 108.00 | 109.86 | 107.24 | 109.31 | 109.31 | 0.32% | 49,536 |
| Mar 31, 2025 | 108.48 | 110.30 | 108.04 | 108.96 | 108.96 | -0.14% | 72,690 |
| Mar 28, 2025 | 112.23 | 112.79 | 108.73 | 109.11 | 109.11 | -2.77% | 52,072 |
| Mar 27, 2025 | 111.91 | 112.63 | 111.10 | 112.22 | 112.22 | 0.65% | 49,187 |
| Mar 26, 2025 | 111.76 | 113.36 | 111.07 | 111.49 | 111.49 | -0.02% | 50,459 |
| Mar 25, 2025 | 113.23 | 114.05 | 111.18 | 111.51 | 111.51 | -1.38% | 50,909 |
| Mar 24, 2025 | 112.99 | 113.34 | 111.55 | 113.07 | 113.07 | 1.91% | 68,480 |
| Mar 21, 2025 | 112.02 | 113.08 | 110.46 | 110.95 | 110.95 | -1.57% | 750,572 |
| Mar 20, 2025 | 111.51 | 114.79 | 111.51 | 112.72 | 112.72 | 0.04% | 74,721 |
| Mar 19, 2025 | 114.80 | 115.09 | 112.41 | 112.67 | 112.67 | -1.83% | 120,088 |
| Mar 18, 2025 | 114.46 | 115.59 | 113.83 | 114.77 | 114.77 | -0.43% | 73,827 |
| Mar 17, 2025 | 112.91 | 119.34 | 112.91 | 115.27 | 115.27 | 2.64% | 141,698 |
| Mar 14, 2025 | 110.54 | 112.51 | 110.43 | 112.30 | 112.30 | 2.23% | 54,482 |
| Mar 13, 2025 | 110.95 | 112.24 | 109.85 | 109.85 | 109.85 | -0.60% | 44,500 |
| Mar 12, 2025 | 109.99 | 111.81 | 109.02 | 110.51 | 110.51 | 0.70% | 55,045 |
| Mar 11, 2025 | 110.20 | 111.86 | 109.74 | 109.74 | 109.74 | -0.61% | 61,603 |
| Mar 10, 2025 | 114.05 | 114.37 | 110.39 | 110.41 | 110.41 | -4.80% | 77,616 |
| Mar 7, 2025 | 115.95 | 117.07 | 114.55 | 115.98 | 115.69 | -0.80% | 53,072 |
| Mar 6, 2025 | 114.53 | 117.50 | 114.01 | 116.92 | 116.62 | 0.56% | 61,823 |
| Mar 5, 2025 | 116.47 | 117.67 | 114.98 | 116.27 | 115.98 | 0.08% | 87,156 |
| Mar 4, 2025 | 118.98 | 119.00 | 116.09 | 116.18 | 115.89 | -3.13% | 63,869 |
| Mar 3, 2025 | 119.70 | 121.52 | 119.05 | 119.94 | 119.64 | 0.06% | 55,980 |
| Feb 28, 2025 | 119.07 | 120.12 | 118.36 | 119.87 | 119.57 | 0.98% | 51,486 |
| Feb 27, 2025 | 117.01 | 119.38 | 117.01 | 118.71 | 118.41 | 1.19% | 45,254 |
| Feb 26, 2025 | 117.68 | 118.60 | 116.79 | 117.31 | 117.01 | -0.48% | 51,768 |
| Feb 25, 2025 | 116.49 | 118.89 | 116.49 | 117.88 | 117.58 | 1.52% | 66,678 |
| Feb 24, 2025 | 117.36 | 118.09 | 116.06 | 116.11 | 115.82 | -0.79% | 44,145 |
| Feb 21, 2025 | 120.00 | 120.00 | 116.93 | 117.03 | 116.73 | -1.83% | 68,478 |
| Feb 20, 2025 | 118.81 | 119.62 | 117.50 | 119.21 | 118.91 | 0.40% | 60,010 |
| Feb 19, 2025 | 118.00 | 119.31 | 117.90 | 118.73 | 118.43 | 0.17% | 29,728 |
| Feb 18, 2025 | 118.48 | 119.96 | 118.00 | 118.53 | 118.23 | 0.04% | 36,765 |
| Feb 14, 2025 | 119.42 | 120.26 | 118.00 | 118.48 | 118.18 | -0.59% | 41,959 |