Skip to main content
logo
Nicolet Bankshares, Inc. (NIC)
NYSE: NIC · Real-Time Price · USD
148.90
-0.69 (-0.46%)
At close: Apr 2, 2026, 4:00 PM EDT
146.03
-2.87 (-1.93%)
After-hours: Apr 2, 2026, 4:34 PM EDT

Nicolet Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026147.65150.00146.82148.90148.90-0.46%148,539
Apr 1, 2026148.84151.70148.84149.59149.590.65%118,189
Mar 31, 2026147.42148.92145.43148.62148.622.45%205,869
Mar 30, 2026146.04147.00143.70145.07145.070.59%168,302
Mar 27, 2026146.44147.41144.15144.22144.22-2.35%157,808
Mar 26, 2026147.57149.32146.85147.69147.69-0.79%102,438
Mar 25, 2026148.31149.70145.22148.87148.871.66%155,961
Mar 24, 2026140.16147.20140.16146.44146.442.92%175,558
Mar 23, 2026143.29144.70141.04142.29142.291.88%250,173
Mar 20, 2026142.09142.09139.11139.67139.67-1.29%466,830
Mar 19, 2026140.00143.15138.74141.50141.500.81%167,472
Mar 18, 2026144.24145.19140.19140.36140.36-3.46%268,506
Mar 17, 2026149.62150.12145.10145.39145.39-2.21%194,003
Mar 16, 2026151.22152.79148.64148.67148.67-0.36%168,251
Mar 13, 2026151.26152.23148.13149.21149.21-0.28%130,010
Mar 12, 2026146.74150.58146.74149.63149.63-0.56%123,768
Mar 11, 2026149.23150.64147.75150.47150.47-0.26%116,226
Mar 10, 2026149.57154.76148.87150.86150.860.54%422,395
Mar 9, 2026145.82150.61142.38150.05150.051.36%218,484
Mar 6, 2026146.57148.33143.95148.03148.03-1.57%166,015
Mar 5, 2026152.23154.41149.05150.39150.39-2.63%199,594
Mar 4, 2026155.48157.20154.34154.46154.46-0.36%239,943
Mar 3, 2026152.64155.87151.09155.02155.02-0.65%164,578
Mar 2, 2026150.47157.41150.05156.04156.042.15%224,452
Feb 27, 2026154.95157.48152.19152.76152.44-3.33%305,104
Feb 26, 2026160.77163.11156.33158.02157.69-1.55%251,230
Feb 25, 2026157.83160.74157.78160.50160.162.26%181,222
Feb 24, 2026156.00157.50154.37156.96156.630.57%258,606
Feb 23, 2026161.26162.77154.61156.07155.74-3.28%331,703
Feb 20, 2026158.49162.00156.97161.37161.031.70%435,242
Feb 19, 2026155.88161.57155.75158.67158.343.37%466,808
Feb 18, 2026157.06159.15150.42153.50153.18-2.65%388,093
Feb 17, 2026155.66158.82155.66157.68157.351.60%270,519
Feb 13, 2026150.88156.32150.68155.19154.862.15%374,510
Feb 12, 2026152.63154.30150.42151.93151.610.15%219,025
Feb 11, 2026153.43153.43149.43151.70151.38-0.10%172,321
Feb 10, 2026152.68154.30150.92151.85151.53-0.96%115,092
Feb 9, 2026150.85154.27150.82153.32153.000.70%105,296
Feb 6, 2026151.25152.45150.06152.25151.931.35%102,523
Feb 5, 2026149.44151.86147.71150.22149.910.70%92,363
Feb 4, 2026150.95153.73148.87149.17148.86-0.33%184,598
Feb 3, 2026147.94152.09147.94149.66149.350.75%123,769
Feb 2, 2026145.88148.72145.64148.55148.241.76%122,300
Jan 30, 2026144.74146.51143.82145.98145.67-0.29%147,117
Jan 29, 2026141.97146.44141.60146.41146.103.42%150,995
Jan 28, 2026143.20144.15140.80141.57141.27-1.30%116,238
Jan 27, 2026144.86145.33142.06143.43143.13-0.12%114,786
Jan 26, 2026140.90144.00140.15143.60143.301.64%159,986
Jan 23, 2026144.70144.97140.56141.28140.98-2.78%136,427
Jan 22, 2026146.47148.36141.52145.32145.020.25%275,363