Skip to main content
logo
Nicolet Bankshares, Inc. (NIC)
NYSE: NIC · Real-Time Price · USD
131.46
-1.62 (-1.22%)
Jan 16, 2026, 4:00 PM EST - Market closed

Nicolet Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 2026133.03133.65131.17131.46131.46-1.22%132,569
Jan 15, 2026130.73134.67127.89133.08133.082.16%186,477
Jan 14, 2026126.72130.52126.01130.27130.272.83%315,893
Jan 13, 2026126.50127.46125.16126.68126.680.80%138,294
Jan 12, 2026122.86126.16122.84125.67125.671.69%120,893
Jan 9, 2026127.59127.88123.39123.58123.58-2.92%126,693
Jan 8, 2026123.04127.88123.04127.30127.302.61%146,619
Jan 7, 2026125.27125.90123.36124.06124.06-1.30%129,841
Jan 6, 2026124.04126.77122.55125.69125.691.32%142,303
Jan 5, 2026120.18124.18120.18124.05124.052.95%189,330
Jan 2, 2026120.92121.34119.31120.49120.49-0.67%109,451
Dec 31, 2025122.10122.10120.72121.30121.30-0.59%80,442
Dec 30, 2025123.32123.56121.98122.02122.02-1.33%99,723
Dec 29, 2025124.25124.64123.04123.67123.670.01%100,657
Dec 26, 2025124.35125.65123.27123.66123.66-0.72%92,896
Dec 24, 2025127.22127.22124.15124.56124.56-0.14%50,758
Dec 23, 2025127.46128.10124.73124.73124.73-2.14%127,267
Dec 22, 2025128.98129.50126.07127.46127.46-0.79%156,595
Dec 19, 2025131.31131.55127.46128.48128.48-2.36%474,998
Dec 18, 2025131.63132.84130.70131.58131.580.74%128,068
Dec 17, 2025131.40132.46129.79130.61130.61-0.70%150,904
Dec 16, 2025132.05133.43130.92131.53131.53-0.58%119,120
Dec 15, 2025130.67132.84130.61132.30132.301.31%134,752
Dec 12, 2025132.36132.79129.26130.59130.59-1.52%93,824
Dec 11, 2025130.60133.99129.88132.61132.611.55%127,195
Dec 10, 2025128.02131.20127.12130.58130.582.36%127,118
Dec 9, 2025129.04131.37127.37127.57127.57-1.46%104,212
Dec 8, 2025129.69131.12129.37129.46129.46-0.18%67,570
Dec 5, 2025128.78130.12128.47129.69129.370.26%86,084
Dec 4, 2025129.54130.39127.72129.36129.040.37%75,761
Dec 3, 2025126.12129.27125.66128.88128.562.42%123,261
Dec 2, 2025127.15127.46125.48125.83125.52-0.51%75,061
Dec 1, 2025124.96127.05124.79126.48126.170.40%146,182
Nov 28, 2025127.05127.39125.39125.98125.67-1.01%57,781
Nov 26, 2025125.95127.44125.82127.26126.950.39%96,479
Nov 25, 2025122.87127.29122.87126.76126.453.38%118,063
Nov 24, 2025121.33122.65120.07122.61122.310.78%149,066
Nov 21, 2025120.83123.27119.52121.66121.361.21%242,641
Nov 20, 2025121.10122.62118.33120.20119.900.13%163,734
Nov 19, 2025120.30121.15119.01120.04119.74-0.59%97,419
Nov 18, 2025119.75121.04119.69120.75120.450.82%109,245
Nov 17, 2025124.97125.83119.44119.77119.47-3.95%171,357
Nov 14, 2025124.92125.29122.98124.70124.39-0.43%107,992
Nov 13, 2025124.50125.91123.78125.24124.930.43%169,662
Nov 12, 2025126.06126.20124.15124.70124.390.27%98,702
Nov 11, 2025126.20126.20123.85124.37124.06-0.81%85,278
Nov 10, 2025124.65127.63122.76125.39125.081.51%107,369
Nov 7, 2025124.82124.82121.57123.53123.23-0.67%89,918
Nov 6, 2025123.28125.41123.00124.36124.050.29%142,856
Nov 5, 2025120.89124.99119.38124.00123.693.09%204,423