Nicolet Bankshares, Inc. (NIC)
NYSE: NIC · Real-Time Price · USD
125.96
-3.04 (-2.36%)
At close: Aug 1, 2025, 4:00 PM
121.00
-4.96 (-3.94%)
After-hours: Aug 1, 2025, 7:44 PM EDT
Nicolet Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 128.40 | 128.40 | 125.31 | 125.96 | 125.96 | -2.36% | 85,194 |
| Jul 31, 2025 | 127.85 | 130.00 | 127.85 | 129.00 | 129.00 | -0.46% | 81,417 |
| Jul 30, 2025 | 131.00 | 134.71 | 128.15 | 129.60 | 129.60 | -1.43% | 77,177 |
| Jul 29, 2025 | 134.80 | 135.21 | 131.34 | 131.48 | 131.48 | -1.57% | 48,831 |
| Jul 28, 2025 | 133.88 | 134.79 | 133.35 | 133.58 | 133.58 | 0.01% | 53,211 |
| Jul 25, 2025 | 133.08 | 133.58 | 130.85 | 133.57 | 133.57 | 0.48% | 68,879 |
| Jul 24, 2025 | 135.85 | 136.41 | 132.60 | 132.93 | 132.93 | -2.86% | 82,801 |
| Jul 23, 2025 | 138.01 | 141.16 | 135.71 | 136.84 | 136.84 | -0.34% | 74,654 |
| Jul 22, 2025 | 137.97 | 139.60 | 137.13 | 137.31 | 137.31 | -0.94% | 81,575 |
| Jul 21, 2025 | 140.05 | 141.60 | 138.09 | 138.61 | 138.61 | -1.16% | 88,398 |
| Jul 18, 2025 | 141.45 | 141.92 | 139.15 | 140.24 | 140.24 | -0.12% | 115,246 |
| Jul 17, 2025 | 136.27 | 141.79 | 136.27 | 140.41 | 140.41 | 3.22% | 143,729 |
| Jul 16, 2025 | 126.17 | 137.62 | 126.17 | 136.03 | 136.03 | 7.81% | 235,868 |
| Jul 15, 2025 | 129.93 | 130.77 | 126.17 | 126.17 | 126.17 | -3.29% | 213,166 |
| Jul 14, 2025 | 128.00 | 131.00 | 128.00 | 130.46 | 130.46 | 1.57% | 269,073 |
| Jul 11, 2025 | 129.30 | 130.15 | 128.25 | 128.44 | 128.44 | -1.46% | 213,421 |
| Jul 10, 2025 | 129.60 | 130.94 | 129.60 | 130.34 | 130.34 | 0.45% | 109,178 |
| Jul 9, 2025 | 131.40 | 131.40 | 128.46 | 129.75 | 129.75 | -0.73% | 88,122 |
| Jul 8, 2025 | 129.37 | 132.17 | 129.37 | 130.70 | 130.70 | 1.03% | 101,918 |
| Jul 7, 2025 | 131.43 | 132.05 | 128.39 | 129.37 | 129.37 | -1.64% | 129,950 |
| Jul 3, 2025 | 130.36 | 133.00 | 130.36 | 131.53 | 131.53 | 1.11% | 53,563 |
| Jul 2, 2025 | 127.02 | 130.66 | 127.02 | 130.08 | 130.08 | 1.89% | 115,405 |
| Jul 1, 2025 | 123.39 | 127.97 | 122.93 | 127.67 | 127.67 | 3.39% | 79,170 |
| Jun 30, 2025 | 126.01 | 126.01 | 123.43 | 123.48 | 123.48 | -1.24% | 68,508 |
| Jun 27, 2025 | 125.00 | 126.14 | 123.54 | 125.03 | 125.03 | 0.14% | 139,093 |
| Jun 26, 2025 | 123.11 | 124.85 | 122.26 | 124.85 | 124.85 | 2.04% | 43,832 |
| Jun 25, 2025 | 122.34 | 123.41 | 121.40 | 122.35 | 122.35 | 0.07% | 60,965 |
| Jun 24, 2025 | 122.00 | 123.23 | 121.84 | 122.27 | 122.27 | 1.13% | 50,407 |
| Jun 23, 2025 | 115.88 | 120.90 | 115.88 | 120.90 | 120.90 | 3.56% | 56,975 |
| Jun 20, 2025 | 117.73 | 119.09 | 116.57 | 116.74 | 116.74 | -0.28% | 295,233 |
| Jun 18, 2025 | 116.70 | 118.54 | 116.40 | 117.07 | 117.07 | 0.15% | 64,581 |
| Jun 17, 2025 | 115.57 | 118.01 | 115.57 | 116.89 | 116.89 | 0.01% | 63,362 |
| Jun 16, 2025 | 118.57 | 118.58 | 116.43 | 116.88 | 116.88 | -0.26% | 74,007 |
| Jun 13, 2025 | 117.84 | 118.09 | 115.91 | 117.18 | 117.18 | -1.39% | 75,923 |
| Jun 12, 2025 | 118.87 | 118.93 | 117.83 | 118.83 | 118.83 | -0.29% | 50,534 |
| Jun 11, 2025 | 121.57 | 121.57 | 119.01 | 119.17 | 119.17 | -1.18% | 49,913 |
| Jun 10, 2025 | 119.03 | 120.86 | 119.03 | 120.59 | 120.59 | 2.15% | 56,797 |
| Jun 9, 2025 | 117.87 | 119.45 | 117.87 | 118.05 | 118.05 | 0.03% | 60,114 |
| Jun 6, 2025 | 117.47 | 118.54 | 117.13 | 118.02 | 118.02 | 1.95% | 50,986 |
| Jun 5, 2025 | 117.07 | 117.07 | 115.71 | 115.76 | 115.76 | -0.86% | 81,562 |
| Jun 4, 2025 | 120.40 | 120.40 | 116.73 | 116.77 | 116.77 | -2.89% | 48,360 |
| Jun 3, 2025 | 119.26 | 121.63 | 119.13 | 120.24 | 120.24 | -0.22% | 85,511 |
| Jun 2, 2025 | 122.23 | 122.23 | 119.95 | 120.50 | 120.50 | -1.74% | 57,817 |
| May 30, 2025 | 123.43 | 124.53 | 122.64 | 122.64 | 122.32 | -1.02% | 75,157 |
| May 29, 2025 | 123.93 | 124.09 | 123.25 | 123.90 | 123.57 | 0.05% | 48,135 |
| May 28, 2025 | 124.52 | 125.35 | 123.72 | 123.84 | 123.51 | -1.20% | 43,561 |
| May 27, 2025 | 123.09 | 125.50 | 122.02 | 125.35 | 125.02 | 2.64% | 46,023 |
| May 23, 2025 | 121.11 | 123.10 | 120.90 | 122.13 | 121.81 | -0.63% | 58,706 |
| May 22, 2025 | 121.84 | 123.96 | 121.40 | 122.91 | 122.58 | -0.05% | 60,612 |
| May 21, 2025 | 123.05 | 124.30 | 122.14 | 122.97 | 122.64 | -0.41% | 99,786 |