Nicolet Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	121.27	123.57	120.94	123.57	123.57	0.68%	120,133
May 16, 2025	122.48	123.20	121.34	122.74	122.74	-0.09%	101,704
May 15, 2025	122.07	123.28	122.00	122.85	122.85	0.75%	70,691
May 14, 2025	121.89	123.00	120.71	121.93	121.93	-0.74%	50,223
May 13, 2025	123.17	124.25	122.10	122.84	122.84	0.24%	51,172
May 12, 2025	124.90	125.05	122.55	122.55	122.55	2.09%	53,429
May 9, 2025	120.57	120.57	119.60	120.04	120.04	-1.01%	49,170
May 8, 2025	120.04	122.12	120.04	121.27	121.27	1.16%	49,439
May 7, 2025	120.83	121.48	119.30	119.88	119.88	-0.20%	52,935
May 6, 2025	119.81	120.91	118.53	120.12	120.12	-0.35%	31,755
May 5, 2025	120.73	121.91	120.20	120.54	120.54	-0.35%	36,546
May 2, 2025	119.00	121.19	118.03	120.96	120.96	2.89%	51,320
May 1, 2025	116.50	118.69	116.43	117.56	117.56	0.64%	37,226
Apr 30, 2025	117.05	118.31	115.62	116.81	116.81	-1.08%	53,300
Apr 29, 2025	115.85	118.59	115.85	118.09	118.09	0.94%	61,413
Apr 28, 2025	115.85	117.36	115.42	116.99	116.99	1.02%	50,552
Apr 25, 2025	116.14	116.14	114.81	115.81	115.81	-1.55%	34,108
Apr 24, 2025	115.07	118.93	115.00	117.63	117.63	1.35%	62,777
Apr 23, 2025	116.59	118.12	114.75	116.06	116.06	1.50%	54,815
Apr 22, 2025	111.29	115.07	111.21	114.34	114.34	3.72%	51,179
Apr 21, 2025	109.81	110.77	108.13	110.24	110.24	-0.52%	58,135
Apr 17, 2025	108.17	111.34	108.17	110.82	110.82	3.18%	63,927
Apr 16, 2025	103.00	107.74	103.00	107.40	107.40	2.15%	62,442
Apr 15, 2025	103.60	106.70	103.60	105.14	105.14	1.47%	49,572
Apr 14, 2025	103.01	104.01	101.34	103.62	103.62	1.42%	47,619
Apr 11, 2025	99.30	102.79	99.00	102.17	102.17	1.36%	62,691
Apr 10, 2025	104.83	104.83	99.50	100.80	100.80	-5.81%	91,144
Apr 9, 2025	101.48	109.80	99.54	107.02	107.02	5.10%	106,617
Apr 8, 2025	104.58	105.86	100.63	101.83	101.83	-0.03%	99,588
Apr 7, 2025	97.90	107.12	97.90	101.86	101.86	1.17%	118,074
Apr 4, 2025	99.16	101.27	97.91	100.68	100.68	-1.96%	87,420
Apr 3, 2025	105.77	106.30	102.66	102.69	102.69	-6.78%	71,484
Apr 2, 2025	108.21	110.35	107.78	110.16	110.16	0.78%	54,137
Apr 1, 2025	108.00	109.86	107.24	109.31	109.31	0.32%	49,536
Mar 31, 2025	108.48	110.30	108.04	108.96	108.96	-0.14%	72,690
Mar 28, 2025	112.23	112.79	108.73	109.11	109.11	-2.77%	52,072
Mar 27, 2025	111.91	112.63	111.10	112.22	112.22	0.65%	49,187
Mar 26, 2025	111.76	113.36	111.07	111.49	111.49	-0.02%	50,459
Mar 25, 2025	113.23	114.05	111.18	111.51	111.51	-1.38%	50,909
Mar 24, 2025	112.99	113.34	111.55	113.07	113.07	1.91%	68,480
Mar 21, 2025	112.02	113.08	110.46	110.95	110.95	-1.57%	750,572
Mar 20, 2025	111.51	114.79	111.51	112.72	112.72	0.04%	74,721
Mar 19, 2025	114.80	115.09	112.41	112.67	112.67	-1.83%	120,088
Mar 18, 2025	114.46	115.59	113.83	114.77	114.77	-0.43%	73,827
Mar 17, 2025	112.91	119.34	112.91	115.27	115.27	2.64%	141,698
Mar 14, 2025	110.54	112.51	110.43	112.30	112.30	2.23%	54,482
Mar 13, 2025	110.95	112.24	109.85	109.85	109.85	-0.60%	44,500
Mar 12, 2025	109.99	111.81	109.02	110.51	110.51	0.70%	55,045
Mar 11, 2025	110.20	111.86	109.74	109.74	109.74	-0.61%	61,603
Mar 10, 2025	114.05	114.37	110.39	110.41	110.41	-4.80%	77,616