Nicolet Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	105.81	106.90	103.71	104.61	104.61	-2.20%	30,849
Dec 26, 2024	105.37	106.97	105.00	106.96	106.96	0.60%	24,437
Dec 24, 2024	106.18	106.34	105.17	106.32	106.32	0.57%	23,637
Dec 23, 2024	105.00	106.25	104.61	105.72	105.72	-0.27%	32,538
Dec 20, 2024	104.61	108.20	104.50	106.01	106.01	0.47%	112,449
Dec 19, 2024	107.39	109.36	105.21	105.51	105.51	-0.31%	49,365
Dec 18, 2024	111.99	113.28	105.61	105.84	105.84	-5.20%	60,961
Dec 17, 2024	113.04	113.97	111.46	111.65	111.65	-1.60%	37,833
Dec 16, 2024	112.87	113.96	111.79	113.46	113.46	1.17%	35,815
Dec 13, 2024	111.55	112.23	111.24	112.15	112.15	0.08%	31,196
Dec 12, 2024	113.90	114.33	111.71	112.06	112.06	-2.15%	37,782
Dec 11, 2024	113.63	115.06	112.30	114.52	114.52	2.04%	48,150
Dec 10, 2024	110.68	113.32	109.90	112.23	112.23	1.56%	51,562
Dec 9, 2024	111.68	112.17	110.38	110.51	110.51	-1.02%	48,457
Dec 6, 2024	111.68	112.39	110.06	111.65	111.65	0.14%	61,455
Dec 5, 2024	112.27	113.00	111.29	111.49	111.49	-0.49%	41,838
Dec 4, 2024	110.99	112.19	110.25	112.04	112.04	0.99%	53,704
Dec 3, 2024	112.28	112.28	110.50	110.94	110.94	-0.78%	31,420
Dec 2, 2024	112.00	113.00	108.90	111.81	111.81	0.37%	51,317
Nov 29, 2024	114.81	114.81	111.32	111.40	111.12	-1.71%	46,841
Nov 27, 2024	114.21	115.09	112.52	113.34	113.06	0.41%	40,222
Nov 26, 2024	112.23	114.11	112.02	112.88	112.60	0.58%	51,126
Nov 25, 2024	113.35	115.95	111.98	112.23	111.95	-0.53%	80,489
Nov 22, 2024	111.28	113.03	111.09	112.83	112.55	2.04%	38,985
Nov 21, 2024	110.78	112.15	110.00	110.57	110.29	1.00%	51,721
Nov 20, 2024	109.20	110.47	108.52	109.48	109.21	-0.31%	48,849
Nov 19, 2024	108.71	110.39	108.71	109.82	109.55	-0.28%	45,375
Nov 18, 2024	112.27	112.27	110.00	110.13	109.86	-1.53%	41,993
Nov 15, 2024	112.67	112.67	109.98	111.84	111.56	0.04%	33,068
Nov 14, 2024	112.05	112.77	110.73	111.79	111.51	-0.17%	30,025
Nov 13, 2024	114.94	116.17	111.85	111.98	111.70	-1.56%	55,758
Nov 12, 2024	114.29	115.22	113.28	113.76	113.48	-0.42%	68,537
Nov 11, 2024	111.85	115.00	111.68	114.24	113.96	2.94%	105,130
Nov 8, 2024	109.78	111.08	108.51	110.98	110.70	2.07%	72,235
Nov 7, 2024	113.93	113.93	108.33	108.73	108.46	-5.45%	135,501
Nov 6, 2024	104.99	115.00	104.85	115.00	114.71	11.42%	281,578
Nov 5, 2024	100.88	103.46	100.88	103.21	102.95	2.56%	43,021
Nov 4, 2024	100.00	101.64	99.64	100.63	100.38	-0.36%	43,529
Nov 1, 2024	103.03	103.27	100.69	100.99	100.74	-0.69%	25,136
Oct 31, 2024	102.88	103.38	101.69	101.69	101.44	-1.20%	49,976
Oct 30, 2024	103.00	104.31	102.91	102.93	102.67	0.23%	58,691
Oct 29, 2024	101.92	103.00	101.89	102.69	102.43	-0.17%	28,214
Oct 28, 2024	101.03	103.00	100.65	102.87	102.61	3.14%	59,720
Oct 25, 2024	102.76	102.85	99.04	99.74	99.49	-3.01%	58,807
Oct 24, 2024	101.85	102.85	101.00	102.84	102.58	0.98%	66,132
Oct 23, 2024	101.64	102.76	100.25	101.84	101.59	-0.61%	84,482
Oct 22, 2024	100.00	102.50	99.62	102.47	102.21	2.36%	58,564
Oct 21, 2024	101.48	101.48	99.39	100.11	99.86	-1.76%	36,083
Oct 18, 2024	105.00	105.00	101.68	101.90	101.65	-2.94%	44,889
Oct 17, 2024	104.41	105.00	103.22	104.99	104.73	0.37%	37,718
Oct 16, 2024	101.03	104.60	100.46	104.60	104.34	5.75%	71,494
Oct 15, 2024	98.39	100.87	97.27	98.91	98.66	1.45%	40,267
Oct 14, 2024	96.00	97.97	95.74	97.50	97.26	0.83%	27,476
Oct 11, 2024	96.69	96.76	95.51	96.70	96.46	3.33%	23,057
Oct 10, 2024	92.76	93.86	92.76	93.58	93.35	-0.17%	23,673
Oct 9, 2024	91.44	93.96	91.44	93.74	93.51	2.12%	28,536
Oct 8, 2024	92.71	92.95	91.79	91.79	91.56	-0.35%	15,621
Oct 7, 2024	92.11	92.41	91.24	92.11	91.88	-0.60%	28,797
Oct 4, 2024	92.46	92.69	91.57	92.67	92.44	1.90%	25,111
Oct 3, 2024	90.13	91.18	90.07	90.94	90.71	0.09%	32,386
Oct 2, 2024	91.02	92.01	90.75	90.86	90.63	-0.89%	21,242
Oct 1, 2024	95.11	95.11	91.68	91.68	91.45	-4.13%	33,679
Sep 30, 2024	93.79	96.00	93.79	95.63	95.39	1.27%	31,033
Sep 27, 2024	94.98	95.54	93.93	94.43	94.19	0.05%	22,147
Sep 26, 2024	94.94	95.45	93.82	94.38	94.14	0.64%	25,954
Sep 25, 2024	93.57	95.11	93.57	93.78	93.55	-1.56%	30,883
Sep 24, 2024	96.45	96.90	94.57	95.27	95.03	-1.18%	22,881
Sep 23, 2024	97.37	97.39	96.09	96.41	96.17	-0.79%	35,597
Sep 20, 2024	98.85	98.85	96.82	97.18	96.94	-2.50%	99,870
Sep 19, 2024	99.39	100.00	97.20	99.67	99.42	2.43%	44,892
Sep 18, 2024	95.60	101.00	95.60	97.31	97.07	0.03%	45,715
Sep 17, 2024	98.62	99.50	97.27	97.28	97.04	-0.07%	37,907
Sep 16, 2024	96.86	97.94	96.36	97.35	97.11	1.09%	35,692
Sep 13, 2024	95.33	96.53	94.23	96.30	96.06	2.69%	34,426
Sep 12, 2024	94.44	94.44	92.87	93.78	93.55	0.24%	25,183
Sep 11, 2024	93.53	93.79	91.02	93.56	93.33	-1.33%	21,861
Sep 10, 2024	94.23	94.91	92.85	94.82	94.58	0.20%	22,836
Sep 9, 2024	94.04	95.43	94.00	94.63	94.39	0.62%	35,476
Sep 6, 2024	96.19	96.19	92.86	94.05	93.82	-2.06%	39,675
Sep 5, 2024	98.16	98.29	95.77	96.03	95.79	-0.96%	54,741
Sep 4, 2024	97.79	97.79	96.25	96.96	96.72	-1.06%	35,265
Sep 3, 2024	96.84	98.24	96.11	98.00	97.76	-0.31%	66,051
Aug 30, 2024	98.92	99.52	96.54	98.30	97.78	0.21%	34,812
Aug 29, 2024	99.39	99.39	97.44	98.09	97.57	0.06%	44,670
Aug 28, 2024	96.66	99.12	96.31	98.03	97.51	0.54%	22,968
Aug 27, 2024	96.49	97.75	96.49	97.50	96.98	-0.65%	24,000
Aug 26, 2024	100.00	100.00	98.09	98.14	97.62	-0.39%	33,222
Aug 23, 2024	92.77	100.13	92.12	98.52	97.99	7.11%	46,164
Aug 22, 2024	92.32	92.92	91.82	91.98	91.49	-0.51%	38,245
Aug 21, 2024	93.69	93.69	91.31	92.45	91.96	-0.17%	21,102
Aug 20, 2024	92.77	93.81	91.82	92.61	92.12	-0.55%	59,938
Aug 19, 2024	92.61	93.47	91.22	93.12	92.62	1.38%	31,678
Aug 16, 2024	88.88	92.00	88.88	91.85	91.36	3.41%	44,425
Aug 15, 2024	89.51	91.02	88.66	88.82	88.35	1.73%	65,212
Aug 14, 2024	88.14	88.14	86.03	87.31	86.84	0.23%	39,420
Aug 13, 2024	87.22	87.55	85.68	87.11	86.65	1.07%	29,977
Aug 12, 2024	87.69	89.26	86.00	86.19	85.73	-1.23%	33,819
Aug 9, 2024	88.23	88.23	86.75	87.26	86.79	-1.32%	29,891
Aug 8, 2024	89.01	89.01	87.97	88.43	87.96	0.84%	29,475
Aug 7, 2024	89.86	90.78	87.41	87.69	87.22	-1.12%	27,729