Nicolet Bankshares, Inc. (NIC)
NYSE: NIC · Real-Time Price · USD
133.30
+1.71 (1.30%)
Oct 10, 2025, 10:44 AM EDT - Market open
Nicolet Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 132.46 | 133.56 | 132.00 | 132.84 | - | 0.95% | 23,243 |
| Oct 9, 2025 | 132.27 | 133.19 | 130.74 | 131.59 | 131.59 | -1.02% | 52,514 |
| Oct 8, 2025 | 134.10 | 134.10 | 132.50 | 132.94 | 132.94 | 0.03% | 42,748 |
| Oct 7, 2025 | 134.99 | 136.49 | 132.83 | 132.90 | 132.90 | -1.74% | 60,697 |
| Oct 6, 2025 | 134.49 | 136.83 | 133.59 | 135.26 | 135.26 | 1.27% | 97,152 |
| Oct 3, 2025 | 132.43 | 134.06 | 131.42 | 133.57 | 133.57 | 1.50% | 81,494 |
| Oct 2, 2025 | 130.92 | 131.65 | 129.79 | 131.60 | 131.60 | -0.14% | 47,172 |
| Oct 1, 2025 | 133.27 | 133.27 | 131.11 | 131.79 | 131.79 | -2.01% | 55,372 |
| Sep 30, 2025 | 133.92 | 134.59 | 133.10 | 134.50 | 134.50 | 0.67% | 92,388 |
| Sep 29, 2025 | 134.24 | 134.33 | 132.02 | 133.61 | 133.61 | -0.42% | 85,487 |
| Sep 26, 2025 | 132.77 | 134.32 | 132.60 | 134.17 | 134.17 | 1.18% | 51,761 |
| Sep 25, 2025 | 130.60 | 132.98 | 128.73 | 132.60 | 132.60 | 1.66% | 79,621 |
| Sep 24, 2025 | 130.38 | 132.59 | 130.00 | 130.44 | 130.44 | -0.28% | 80,866 |
| Sep 23, 2025 | 131.60 | 133.68 | 130.55 | 130.80 | 130.80 | -0.38% | 70,899 |
| Sep 22, 2025 | 133.80 | 133.80 | 130.84 | 131.30 | 131.30 | -1.74% | 77,840 |
| Sep 19, 2025 | 136.60 | 136.60 | 133.62 | 133.63 | 133.63 | -2.18% | 215,989 |
| Sep 18, 2025 | 133.47 | 137.33 | 132.75 | 136.61 | 136.61 | 2.86% | 81,315 |
| Sep 17, 2025 | 132.67 | 136.19 | 131.59 | 132.81 | 132.81 | 0.27% | 65,050 |
| Sep 16, 2025 | 133.04 | 133.76 | 130.90 | 132.45 | 132.45 | -1.08% | 40,459 |
| Sep 15, 2025 | 134.68 | 135.61 | 133.10 | 133.90 | 133.90 | -0.54% | 36,504 |
| Sep 12, 2025 | 134.77 | 135.34 | 133.93 | 134.63 | 134.63 | -0.38% | 38,617 |
| Sep 11, 2025 | 135.40 | 135.42 | 133.50 | 135.15 | 135.15 | 0.40% | 59,011 |
| Sep 10, 2025 | 134.83 | 136.46 | 133.93 | 134.61 | 134.61 | -0.60% | 49,139 |
| Sep 9, 2025 | 137.56 | 137.75 | 135.19 | 135.42 | 135.42 | -1.64% | 47,039 |
| Sep 8, 2025 | 137.52 | 137.88 | 135.78 | 137.68 | 137.68 | 1.27% | 40,917 |
| Sep 5, 2025 | 138.37 | 139.28 | 135.74 | 135.96 | 135.96 | -1.18% | 43,532 |
| Sep 4, 2025 | 136.52 | 137.59 | 135.74 | 137.58 | 137.58 | 1.21% | 40,045 |
| Sep 3, 2025 | 135.54 | 137.02 | 134.99 | 135.94 | 135.94 | -0.40% | 39,766 |
| Sep 2, 2025 | 136.85 | 136.98 | 135.51 | 136.48 | 136.48 | -1.31% | 35,751 |
| Aug 29, 2025 | 139.00 | 139.58 | 137.61 | 138.29 | 137.97 | -0.22% | 41,415 |
| Aug 28, 2025 | 140.54 | 140.54 | 138.24 | 138.60 | 138.28 | -0.66% | 50,719 |
| Aug 27, 2025 | 136.86 | 140.00 | 136.86 | 139.52 | 139.19 | 1.45% | 70,237 |
| Aug 26, 2025 | 134.57 | 138.18 | 134.57 | 137.52 | 137.20 | 1.54% | 57,498 |
| Aug 25, 2025 | 136.10 | 136.88 | 135.30 | 135.44 | 135.12 | -0.55% | 55,583 |
| Aug 22, 2025 | 130.27 | 136.36 | 130.27 | 136.19 | 135.87 | 4.98% | 104,549 |
| Aug 21, 2025 | 129.90 | 130.85 | 129.18 | 129.73 | 129.43 | -0.31% | 43,412 |
| Aug 20, 2025 | 130.36 | 131.23 | 128.99 | 130.13 | 129.83 | 0.10% | 65,044 |
| Aug 19, 2025 | 130.56 | 131.75 | 129.70 | 130.00 | 129.70 | -0.72% | 51,527 |
| Aug 18, 2025 | 130.06 | 131.13 | 129.32 | 130.94 | 130.63 | 1.31% | 71,923 |
| Aug 15, 2025 | 131.62 | 131.62 | 129.20 | 129.25 | 128.95 | -1.67% | 91,582 |
| Aug 14, 2025 | 132.17 | 134.06 | 129.72 | 131.44 | 131.13 | -1.80% | 85,866 |
| Aug 13, 2025 | 133.64 | 134.43 | 132.90 | 133.85 | 133.54 | 1.06% | 66,223 |
| Aug 12, 2025 | 128.51 | 132.70 | 128.51 | 132.45 | 132.14 | 3.90% | 61,191 |
| Aug 11, 2025 | 126.85 | 127.48 | 125.54 | 127.48 | 127.18 | 0.89% | 99,176 |
| Aug 8, 2025 | 126.57 | 127.04 | 125.33 | 126.36 | 126.06 | 0.84% | 38,180 |
| Aug 7, 2025 | 127.13 | 129.27 | 125.12 | 125.31 | 125.02 | -0.85% | 58,334 |
| Aug 6, 2025 | 126.62 | 128.01 | 125.50 | 126.39 | 126.09 | -0.35% | 56,810 |
| Aug 5, 2025 | 127.24 | 127.30 | 124.65 | 126.83 | 126.53 | 0.17% | 76,402 |
| Aug 4, 2025 | 125.96 | 127.05 | 125.96 | 126.62 | 126.32 | 0.52% | 52,387 |
| Aug 1, 2025 | 128.40 | 128.40 | 125.31 | 125.96 | 125.67 | -2.36% | 85,194 |