Skip to main content
logo
Nicolet Bankshares, Inc. (NIC)
NYSE: NIC · Real-Time Price · USD
128.88
+3.05 (2.42%)
Dec 3, 2025, 4:00 PM EST - Market closed

Nicolet Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 2025126.12129.27125.66128.88128.882.42%123,259
Dec 2, 2025127.15127.46125.48125.83125.83-0.51%75,061
Dec 1, 2025124.96127.05124.79126.48126.480.40%146,182
Nov 28, 2025127.05127.39125.39125.98125.98-1.01%57,781
Nov 26, 2025125.95127.44125.82127.26127.260.39%96,479
Nov 25, 2025122.87127.29122.87126.76126.763.38%118,063
Nov 24, 2025121.33122.65120.07122.61122.610.78%149,066
Nov 21, 2025120.83123.27119.52121.66121.661.21%242,641
Nov 20, 2025121.10122.62118.33120.20120.200.13%163,734
Nov 19, 2025120.30121.15119.01120.04120.04-0.59%97,419
Nov 18, 2025119.75121.04119.69120.75120.750.82%109,245
Nov 17, 2025124.97125.83119.44119.77119.77-3.95%171,357
Nov 14, 2025124.92125.29122.98124.70124.70-0.43%107,992
Nov 13, 2025124.50125.91123.78125.24125.240.43%169,662
Nov 12, 2025126.06126.20124.15124.70124.700.27%98,702
Nov 11, 2025126.20126.20123.85124.37124.37-0.81%85,278
Nov 10, 2025124.65127.63122.76125.39125.391.51%107,369
Nov 7, 2025124.82124.82121.57123.53123.53-0.67%89,918
Nov 6, 2025123.28125.41123.00124.36124.360.29%142,856
Nov 5, 2025120.89124.99119.38124.00124.003.09%204,423
Nov 4, 2025120.43122.08117.71120.28120.28-0.36%128,289
Nov 3, 2025118.34121.17117.54120.72120.722.18%150,413
Oct 31, 2025114.78118.30114.44118.14118.141.80%246,379
Oct 30, 2025115.93118.39115.04116.05116.050.88%128,681
Oct 29, 2025120.29123.36114.12115.04115.04-4.58%175,523
Oct 28, 2025122.97122.97119.52120.56120.56-1.86%133,203
Oct 27, 2025126.53128.40121.82122.84122.84-1.15%184,234
Oct 24, 2025123.34125.15116.42124.27124.27-1.42%405,735
Oct 23, 2025130.15130.15125.88126.06126.06-3.26%122,827
Oct 22, 2025129.75130.78127.46130.31130.310.70%108,537
Oct 21, 2025127.90129.72127.25129.40129.400.71%68,358
Oct 20, 2025126.02128.69124.58128.49128.492.79%49,327
Oct 17, 2025123.64125.53122.56125.00125.002.22%70,167
Oct 16, 2025131.75131.75121.25122.28122.28-7.41%124,978
Oct 15, 2025135.83135.99131.11132.06132.06-2.37%117,743
Oct 14, 2025130.42136.38129.80135.26135.263.57%87,205
Oct 13, 2025129.82130.93128.40130.60130.601.56%64,453
Oct 10, 2025132.46133.56128.27128.59128.59-2.28%84,491
Oct 9, 2025132.27133.19130.74131.59131.59-1.02%52,514
Oct 8, 2025134.10134.10132.50132.94132.940.03%42,748
Oct 7, 2025134.99136.49132.83132.90132.90-1.74%60,697
Oct 6, 2025134.49136.83133.59135.26135.261.27%97,152
Oct 3, 2025132.43134.06131.42133.57133.571.50%81,494
Oct 2, 2025130.92131.65129.79131.60131.60-0.14%47,172
Oct 1, 2025133.27133.27131.11131.79131.79-2.01%55,372
Sep 30, 2025133.92134.59133.10134.50134.500.67%92,388
Sep 29, 2025134.24134.33132.02133.61133.61-0.42%85,487
Sep 26, 2025132.77134.32132.60134.17134.171.18%51,761
Sep 25, 2025130.60132.98128.73132.60132.601.66%79,621
Sep 24, 2025130.38132.59130.00130.44130.44-0.28%80,866