Skip to main content
Nicolet Bankshares, Inc. (NIC)
NYSE: NIC · Real-Time Price · USD
108.96
-0.15 (-0.14%)
Mar 31, 2025, 4:00 PM EDT - Market closed

Nicolet Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 2025108.48109.27108.04109.22-0.10%1,175
Mar 28, 2025112.23112.79108.73109.11109.11-2.77%52,072
Mar 27, 2025111.91112.63111.10112.22112.220.65%49,187
Mar 26, 2025111.76113.36111.07111.49111.49-0.02%50,459
Mar 25, 2025113.23114.05111.18111.51111.51-1.38%50,909
Mar 24, 2025112.99113.34111.55113.07113.071.91%68,480
Mar 21, 2025112.02113.08110.46110.95110.95-1.57%750,572
Mar 20, 2025111.51114.79111.51112.72112.720.04%74,721
Mar 19, 2025114.80115.09112.41112.67112.67-1.83%120,088
Mar 18, 2025114.46115.59113.83114.77114.77-0.43%73,827
Mar 17, 2025112.91119.34112.91115.27115.272.64%141,698
Mar 14, 2025110.54112.51110.43112.30112.302.23%54,482
Mar 13, 2025110.95112.24109.85109.85109.85-0.60%44,500
Mar 12, 2025109.99111.81109.02110.51110.510.70%55,045
Mar 11, 2025110.20111.86109.74109.74109.74-0.61%61,603
Mar 10, 2025114.05114.37110.39110.41110.41-4.80%77,616
Mar 7, 2025115.95117.07114.55115.98115.69-0.80%53,072
Mar 6, 2025114.53117.50114.01116.92116.620.56%61,823
Mar 5, 2025116.47117.67114.98116.27115.980.08%87,156
Mar 4, 2025118.98119.00116.09116.18115.89-3.13%63,869
Mar 3, 2025119.70121.52119.05119.94119.640.06%55,980
Feb 28, 2025119.07120.12118.36119.87119.570.98%51,486
Feb 27, 2025117.01119.38117.01118.71118.411.19%45,254
Feb 26, 2025117.68118.60116.79117.31117.01-0.48%51,768
Feb 25, 2025116.49118.89116.49117.88117.581.52%66,678
Feb 24, 2025117.36118.09116.06116.11115.82-0.79%44,145
Feb 21, 2025120.00120.00116.93117.03116.73-1.83%68,478
Feb 20, 2025118.81119.62117.50119.21118.910.40%60,010
Feb 19, 2025118.00119.31117.90118.73118.430.17%29,728
Feb 18, 2025118.48119.96118.00118.53118.230.04%36,765
Feb 14, 2025119.42120.26118.00118.48118.18-0.59%41,959
Feb 13, 2025118.81119.18117.84119.18118.880.97%53,646
Feb 12, 2025116.87118.67115.96118.03117.73-0.48%92,216
Feb 11, 2025116.95118.84116.00118.60118.301.24%59,544
Feb 10, 2025117.23118.22116.00117.15116.85-0.09%46,527
Feb 7, 2025117.80118.24115.82117.25116.95-0.78%55,760
Feb 6, 2025117.48118.20117.31118.17117.871.38%40,436
Feb 5, 2025116.25116.82115.35116.56116.270.54%50,288
Feb 4, 2025112.25116.01112.25115.93115.642.92%51,417
Feb 3, 2025109.43113.62109.02112.64112.360.45%64,775
Jan 31, 2025109.99112.13109.99112.13111.851.42%64,735
Jan 30, 2025110.43111.88109.44110.56110.280.26%31,358
Jan 29, 2025109.50111.95109.21110.27109.99-0.14%39,414
Jan 28, 2025109.62111.13109.62110.43110.15-0.25%36,890
Jan 27, 2025110.23112.52110.23110.71110.431.11%51,183
Jan 24, 2025108.65110.07108.49109.49109.21-53,105
Jan 23, 2025109.53111.26108.74109.49109.21-0.66%43,162
Jan 22, 2025107.71110.51107.21110.22109.942.19%46,749
Jan 21, 2025106.83111.45106.83107.86107.590.99%54,064
Jan 17, 2025106.30108.51104.18106.80106.530.85%56,236