Nicolet Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	111.28	113.03	111.09	112.83	112.83	2.04%	38,985
Nov 21, 2024	110.78	112.15	110.00	110.57	110.57	1.00%	51,721
Nov 20, 2024	109.20	110.47	108.52	109.48	109.48	-0.31%	48,849
Nov 19, 2024	108.71	110.39	108.71	109.82	109.82	-0.28%	45,375
Nov 18, 2024	112.27	112.27	110.00	110.13	110.13	-1.53%	41,993
Nov 15, 2024	112.67	112.67	109.98	111.84	111.84	0.04%	33,068
Nov 14, 2024	112.05	112.77	110.73	111.79	111.79	-0.17%	30,025
Nov 13, 2024	114.94	116.17	111.85	111.98	111.98	-1.56%	55,758
Nov 12, 2024	114.29	115.22	113.28	113.76	113.76	-0.42%	68,537
Nov 11, 2024	111.85	115.00	111.68	114.24	114.24	2.94%	105,130
Nov 8, 2024	109.78	111.08	108.51	110.98	110.98	2.07%	72,235
Nov 7, 2024	113.93	113.93	108.33	108.73	108.73	-5.45%	135,501
Nov 6, 2024	104.99	115.00	104.85	115.00	115.00	11.42%	281,578
Nov 5, 2024	100.88	103.46	100.88	103.21	103.21	2.56%	43,021
Nov 4, 2024	100.00	101.64	99.64	100.63	100.63	-0.36%	43,529
Nov 1, 2024	103.03	103.27	100.69	100.99	100.99	-0.69%	25,136
Oct 31, 2024	102.88	103.38	101.69	101.69	101.69	-1.20%	49,976
Oct 30, 2024	103.00	104.31	102.91	102.93	102.93	0.23%	58,691
Oct 29, 2024	101.92	103.00	101.89	102.69	102.69	-0.17%	28,214
Oct 28, 2024	101.03	103.00	100.65	102.87	102.87	3.14%	59,720
Oct 25, 2024	102.76	102.85	99.04	99.74	99.74	-3.01%	58,807
Oct 24, 2024	101.85	102.85	101.00	102.84	102.84	0.98%	66,132
Oct 23, 2024	101.64	102.76	100.25	101.84	101.84	-0.61%	84,482
Oct 22, 2024	100.00	102.50	99.62	102.47	102.47	2.36%	58,564
Oct 21, 2024	101.48	101.48	99.39	100.11	100.11	-1.76%	36,083
Oct 18, 2024	105.00	105.00	101.68	101.90	101.90	-2.94%	44,889
Oct 17, 2024	104.41	105.00	103.22	104.99	104.99	0.37%	37,718
Oct 16, 2024	101.03	104.60	100.46	104.60	104.60	5.75%	71,494
Oct 15, 2024	98.39	100.87	97.27	98.91	98.91	1.45%	40,267
Oct 14, 2024	96.00	97.97	95.74	97.50	97.50	0.83%	27,476
Oct 11, 2024	96.69	96.76	95.51	96.70	96.70	3.33%	23,057
Oct 10, 2024	92.76	93.86	92.76	93.58	93.58	-0.17%	23,673
Oct 9, 2024	91.44	93.96	91.44	93.74	93.74	2.12%	28,536
Oct 8, 2024	92.71	92.95	91.79	91.79	91.79	-0.35%	15,621
Oct 7, 2024	92.11	92.41	91.24	92.11	92.11	-0.60%	28,797
Oct 4, 2024	92.46	92.69	91.57	92.67	92.67	1.90%	25,111
Oct 3, 2024	90.13	91.18	90.07	90.94	90.94	0.09%	32,386
Oct 2, 2024	91.02	92.01	90.75	90.86	90.86	-0.89%	21,242
Oct 1, 2024	95.11	95.11	91.68	91.68	91.68	-4.13%	33,679
Sep 30, 2024	93.79	96.00	93.79	95.63	95.63	1.27%	31,033
Sep 27, 2024	94.98	95.54	93.93	94.43	94.43	0.05%	22,147
Sep 26, 2024	94.94	95.45	93.82	94.38	94.38	0.64%	25,954
Sep 25, 2024	93.57	95.11	93.57	93.78	93.78	-1.56%	30,883
Sep 24, 2024	96.45	96.90	94.57	95.27	95.27	-1.18%	22,881
Sep 23, 2024	97.37	97.39	96.09	96.41	96.41	-0.79%	35,597
Sep 20, 2024	98.85	98.85	96.82	97.18	97.18	-2.50%	99,870
Sep 19, 2024	99.39	100.00	97.20	99.67	99.67	2.43%	44,892
Sep 18, 2024	95.60	101.00	95.60	97.31	97.31	0.03%	45,715
Sep 17, 2024	98.62	99.50	97.27	97.28	97.28	-0.07%	37,907
Sep 16, 2024	96.86	97.94	96.36	97.35	97.35	1.09%	35,692
Sep 13, 2024	95.33	96.53	94.23	96.30	96.30	2.69%	34,426
Sep 12, 2024	94.44	94.44	92.87	93.78	93.78	0.24%	25,183
Sep 11, 2024	93.53	93.79	91.02	93.56	93.56	-1.33%	21,861
Sep 10, 2024	94.23	94.91	92.85	94.82	94.82	0.20%	22,836
Sep 9, 2024	94.04	95.43	94.00	94.63	94.63	0.62%	35,476
Sep 6, 2024	96.19	96.19	92.86	94.05	94.05	-2.06%	39,675
Sep 5, 2024	98.16	98.29	95.77	96.03	96.03	-0.96%	54,741
Sep 4, 2024	97.79	97.79	96.25	96.96	96.96	-1.06%	35,265
Sep 3, 2024	96.84	98.24	96.11	98.00	98.00	-0.31%	66,051
Aug 30, 2024	98.92	99.52	96.54	98.30	98.02	0.21%	34,812
Aug 29, 2024	99.39	99.39	97.44	98.09	97.81	0.06%	44,670
Aug 28, 2024	96.66	99.12	96.31	98.03	97.75	0.54%	22,968
Aug 27, 2024	96.49	97.75	96.49	97.50	97.22	-0.65%	24,000
Aug 26, 2024	100.00	100.00	98.09	98.14	97.86	-0.39%	33,222
Aug 23, 2024	92.77	100.13	92.12	98.52	98.24	7.11%	46,164
Aug 22, 2024	92.32	92.92	91.82	91.98	91.72	-0.51%	38,245
Aug 21, 2024	93.69	93.69	91.31	92.45	92.19	-0.17%	21,102
Aug 20, 2024	92.77	93.81	91.82	92.61	92.35	-0.55%	59,938
Aug 19, 2024	92.61	93.47	91.22	93.12	92.86	1.38%	31,678
Aug 16, 2024	88.88	92.00	88.88	91.85	91.59	3.41%	44,425
Aug 15, 2024	89.51	91.02	88.66	88.82	88.57	1.73%	65,212
Aug 14, 2024	88.14	88.14	86.03	87.31	87.06	0.23%	39,420
Aug 13, 2024	87.22	87.55	85.68	87.11	86.86	1.07%	29,977
Aug 12, 2024	87.69	89.26	86.00	86.19	85.94	-1.23%	33,819
Aug 9, 2024	88.23	88.23	86.75	87.26	87.01	-1.32%	29,891
Aug 8, 2024	89.01	89.01	87.97	88.43	88.18	0.84%	29,475
Aug 7, 2024	89.86	90.78	87.41	87.69	87.44	-1.12%	27,729
Aug 6, 2024	88.58	89.58	87.82	88.68	88.43	-0.71%	31,451
Aug 5, 2024	89.26	91.39	87.86	89.31	89.06	-4.59%	44,776
Aug 2, 2024	92.21	93.74	90.36	93.61	93.34	-2.52%	49,312
Aug 1, 2024	100.53	100.53	95.42	96.03	95.76	-4.50%	48,013
Jul 31, 2024	101.68	103.28	100.53	100.56	100.27	-1.40%	69,180
Jul 30, 2024	101.60	102.67	100.41	101.99	101.70	0.78%	55,008
Jul 29, 2024	104.18	104.58	100.40	101.20	100.91	-2.36%	66,836
Jul 26, 2024	102.50	103.72	100.89	103.65	103.36	1.59%	92,866
Jul 25, 2024	100.02	103.88	100.02	102.03	101.74	1.64%	103,259
Jul 24, 2024	102.71	104.10	100.10	100.38	100.09	-2.70%	87,183
Jul 23, 2024	99.01	103.56	99.01	103.17	102.88	2.99%	107,644
Jul 22, 2024	97.43	100.43	95.45	100.17	99.89	2.93%	106,264
Jul 19, 2024	98.00	98.60	96.33	97.32	97.04	-1.03%	122,109
Jul 18, 2024	100.19	102.67	96.16	98.33	98.05	-2.46%	115,967
Jul 17, 2024	95.00	101.65	91.33	100.81	100.52	8.14%	175,589
Jul 16, 2024	89.15	93.76	89.15	93.22	92.95	4.53%	83,690
Jul 15, 2024	86.00	91.13	86.00	89.18	88.93	2.61%	101,117
Jul 12, 2024	87.00	87.75	85.90	86.91	86.66	0.29%	69,938
Jul 11, 2024	83.76	86.95	82.78	86.66	86.41	3.90%	105,633
Jul 10, 2024	82.12	83.44	82.12	83.41	83.17	1.45%	38,209
Jul 9, 2024	80.38	82.84	80.05	82.22	81.99	1.73%	24,747
Jul 8, 2024	80.71	80.96	80.06	80.82	80.59	1.01%	27,730
Jul 5, 2024	81.27	81.27	79.84	80.01	79.78	-0.88%	19,862