Nicolet Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	152.68	154.30	150.92	151.85	151.85	-0.96%	115,092
Feb 9, 2026	150.85	154.27	150.82	153.32	153.32	0.70%	103,682
Feb 6, 2026	151.25	152.45	150.06	152.25	152.25	1.35%	99,349
Feb 5, 2026	149.44	151.86	147.71	150.22	150.22	0.70%	92,363
Feb 4, 2026	150.95	153.73	148.87	149.17	149.17	-0.33%	184,598
Feb 3, 2026	147.94	152.09	147.94	149.66	149.66	0.75%	123,769
Feb 2, 2026	145.88	148.72	145.64	148.55	148.55	1.76%	122,299
Jan 30, 2026	144.74	146.51	143.82	145.98	145.98	-0.29%	147,093
Jan 29, 2026	141.97	146.44	141.60	146.41	146.41	3.42%	150,995
Jan 28, 2026	143.20	144.15	140.80	141.57	141.57	-1.30%	116,238
Jan 27, 2026	144.86	145.33	142.06	143.43	143.43	-0.12%	114,786
Jan 26, 2026	140.90	144.00	140.15	143.60	143.60	1.64%	159,986
Jan 23, 2026	144.70	144.97	140.56	141.28	141.28	-2.78%	136,425
Jan 22, 2026	146.47	148.36	141.52	145.32	145.32	0.25%	275,363
Jan 21, 2026	134.95	145.20	129.70	144.96	144.96	10.29%	547,836
Jan 20, 2026	129.56	131.98	127.45	131.43	131.43	-0.02%	127,714
Jan 16, 2026	133.03	133.65	131.17	131.46	131.46	-1.22%	132,569
Jan 15, 2026	130.73	134.67	127.89	133.08	133.08	2.16%	186,477
Jan 14, 2026	126.72	130.52	126.01	130.27	130.27	2.83%	315,893
Jan 13, 2026	126.50	127.46	125.16	126.68	126.68	0.80%	138,294
Jan 12, 2026	122.86	126.16	122.84	125.67	125.67	1.69%	120,893
Jan 9, 2026	127.59	127.88	123.39	123.58	123.58	-2.92%	126,693
Jan 8, 2026	123.04	127.88	123.04	127.30	127.30	2.61%	146,619
Jan 7, 2026	125.27	125.90	123.36	124.06	124.06	-1.30%	129,841
Jan 6, 2026	124.04	126.77	122.55	125.69	125.69	1.32%	142,303
Jan 5, 2026	120.18	124.18	120.18	124.05	124.05	2.95%	189,330
Jan 2, 2026	120.92	121.34	119.31	120.49	120.49	-0.67%	109,451
Dec 31, 2025	122.10	122.10	120.72	121.30	121.30	-0.59%	80,442
Dec 30, 2025	123.32	123.56	121.98	122.02	122.02	-1.33%	99,723
Dec 29, 2025	124.25	124.64	123.04	123.67	123.67	0.01%	100,657
Dec 26, 2025	124.35	125.65	123.27	123.66	123.66	-0.72%	92,896
Dec 24, 2025	127.22	127.22	124.15	124.56	124.56	-0.14%	50,758
Dec 23, 2025	127.46	128.10	124.73	124.73	124.73	-2.14%	127,267
Dec 22, 2025	128.98	129.50	126.07	127.46	127.46	-0.79%	156,595
Dec 19, 2025	131.31	131.55	127.46	128.48	128.48	-2.36%	474,998
Dec 18, 2025	131.63	132.84	130.70	131.58	131.58	0.74%	128,068
Dec 17, 2025	131.40	132.46	129.79	130.61	130.61	-0.70%	150,904
Dec 16, 2025	132.05	133.43	130.92	131.53	131.53	-0.58%	119,120
Dec 15, 2025	130.67	132.84	130.61	132.30	132.30	1.31%	134,752
Dec 12, 2025	132.36	132.79	129.26	130.59	130.59	-1.52%	93,824
Dec 11, 2025	130.60	133.99	129.88	132.61	132.61	1.55%	127,195
Dec 10, 2025	128.02	131.20	127.12	130.58	130.58	2.36%	127,118
Dec 9, 2025	129.04	131.37	127.37	127.57	127.57	-1.46%	104,212
Dec 8, 2025	129.69	131.12	129.37	129.46	129.46	-0.18%	67,570
Dec 5, 2025	128.78	130.12	128.47	129.69	129.37	0.26%	86,084
Dec 4, 2025	129.54	130.39	127.72	129.36	129.04	0.37%	75,761
Dec 3, 2025	126.12	129.27	125.66	128.88	128.56	2.42%	123,261
Dec 2, 2025	127.15	127.46	125.48	125.83	125.52	-0.51%	75,061
Dec 1, 2025	124.96	127.05	124.79	126.48	126.17	0.40%	146,182
Nov 28, 2025	127.05	127.39	125.39	125.98	125.67	-1.01%	57,781