Nicolet Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	120.00	120.00	116.93	117.03	117.03	-1.83%	68,478
Feb 20, 2025	118.81	119.62	117.50	119.21	119.21	0.40%	60,010
Feb 19, 2025	118.00	119.31	117.90	118.73	118.73	0.17%	29,728
Feb 18, 2025	118.48	119.96	118.00	118.53	118.53	0.04%	36,765
Feb 14, 2025	119.42	120.26	118.00	118.48	118.48	-0.59%	41,959
Feb 13, 2025	118.81	119.18	117.84	119.18	119.18	0.97%	53,646
Feb 12, 2025	116.87	118.67	115.96	118.03	118.03	-0.48%	92,216
Feb 11, 2025	116.95	118.84	116.00	118.60	118.60	1.24%	59,544
Feb 10, 2025	117.23	118.22	116.00	117.15	117.15	-0.09%	46,527
Feb 7, 2025	117.80	118.24	115.82	117.25	117.25	-0.78%	55,760
Feb 6, 2025	117.48	118.20	117.31	118.17	118.17	1.38%	40,436
Feb 5, 2025	116.25	116.82	115.35	116.56	116.56	0.54%	50,288
Feb 4, 2025	112.25	116.01	112.25	115.93	115.93	2.92%	51,417
Feb 3, 2025	109.43	113.62	109.02	112.64	112.64	0.45%	64,775
Jan 31, 2025	109.99	112.13	109.99	112.13	112.13	1.42%	64,735
Jan 30, 2025	110.43	111.88	109.44	110.56	110.56	0.26%	31,358
Jan 29, 2025	109.50	111.95	109.21	110.27	110.27	-0.14%	39,414
Jan 28, 2025	109.62	111.13	109.62	110.43	110.43	-0.25%	36,890
Jan 27, 2025	110.23	112.52	110.23	110.71	110.71	1.11%	51,183
Jan 24, 2025	108.65	110.07	108.49	109.49	109.49	-	53,105
Jan 23, 2025	109.53	111.26	108.74	109.49	109.49	-0.66%	43,162
Jan 22, 2025	107.71	110.51	107.21	110.22	110.22	2.19%	46,749
Jan 21, 2025	106.83	111.45	106.83	107.86	107.86	0.99%	54,064
Jan 17, 2025	106.30	108.51	104.18	106.80	106.80	0.85%	56,236
Jan 16, 2025	106.62	106.66	103.92	105.90	105.90	-1.08%	66,934
Jan 15, 2025	107.89	108.01	105.26	107.06	107.06	1.84%	47,104
Jan 14, 2025	102.10	105.26	102.10	105.13	105.13	3.37%	44,923
Jan 13, 2025	99.15	101.70	99.15	101.70	101.70	0.99%	43,755
Jan 10, 2025	101.72	104.91	99.00	100.70	100.70	-3.01%	56,398
Jan 8, 2025	101.41	104.90	101.16	103.82	103.82	1.26%	66,520
Jan 7, 2025	103.80	104.02	101.45	102.53	102.53	-1.01%	33,214
Jan 6, 2025	103.95	105.31	103.47	103.58	103.58	-0.60%	34,044
Jan 3, 2025	103.95	104.33	101.99	104.20	104.20	1.17%	35,123
Jan 2, 2025	105.43	106.20	102.48	103.00	103.00	-1.82%	40,145
Dec 31, 2024	105.26	106.19	104.80	104.91	104.91	-0.05%	37,943
Dec 30, 2024	104.49	105.58	103.28	104.96	104.96	0.33%	27,617
Dec 27, 2024	105.81	106.90	103.71	104.61	104.61	-2.20%	30,849
Dec 26, 2024	105.37	106.97	105.00	106.96	106.96	0.60%	24,437
Dec 24, 2024	106.18	106.34	105.17	106.32	106.32	0.57%	23,637
Dec 23, 2024	105.00	106.25	104.61	105.72	105.72	-0.27%	32,538
Dec 20, 2024	104.61	108.20	104.50	106.01	106.01	0.47%	112,449
Dec 19, 2024	107.39	109.36	105.21	105.51	105.51	-0.31%	49,365
Dec 18, 2024	111.99	113.28	105.61	105.84	105.84	-5.20%	60,961
Dec 17, 2024	113.04	113.97	111.46	111.65	111.65	-1.60%	37,833
Dec 16, 2024	112.87	113.96	111.79	113.46	113.46	1.17%	35,815
Dec 13, 2024	111.55	112.23	111.24	112.15	112.15	0.08%	31,196
Dec 12, 2024	113.90	114.33	111.71	112.06	112.06	-2.15%	37,782
Dec 11, 2024	113.63	115.06	112.30	114.52	114.52	2.04%	48,150
Dec 10, 2024	110.68	113.32	109.90	112.23	112.23	1.56%	51,562
Dec 9, 2024	111.68	112.17	110.38	110.51	110.51	-1.02%	48,457
Dec 6, 2024	111.68	112.39	110.06	111.65	111.65	0.14%	61,455
Dec 5, 2024	112.27	113.00	111.29	111.49	111.49	-0.49%	41,838
Dec 4, 2024	110.99	112.19	110.25	112.04	112.04	0.99%	53,704
Dec 3, 2024	112.28	112.28	110.50	110.94	110.94	-0.78%	31,420
Dec 2, 2024	112.00	113.00	108.90	111.81	111.81	0.37%	51,317
Nov 29, 2024	114.81	114.81	111.32	111.40	111.12	-1.71%	46,841
Nov 27, 2024	114.21	115.09	112.52	113.34	113.06	0.41%	40,222
Nov 26, 2024	112.23	114.11	112.02	112.88	112.60	0.58%	51,126
Nov 25, 2024	113.35	115.95	111.98	112.23	111.95	-0.53%	80,489
Nov 22, 2024	111.28	113.03	111.09	112.83	112.55	2.04%	38,985
Nov 21, 2024	110.78	112.15	110.00	110.57	110.29	1.00%	51,721
Nov 20, 2024	109.20	110.47	108.52	109.48	109.21	-0.31%	48,849
Nov 19, 2024	108.71	110.39	108.71	109.82	109.55	-0.28%	45,375
Nov 18, 2024	112.27	112.27	110.00	110.13	109.86	-1.53%	41,993
Nov 15, 2024	112.67	112.67	109.98	111.84	111.56	0.04%	33,068
Nov 14, 2024	112.05	112.77	110.73	111.79	111.51	-0.17%	30,025
Nov 13, 2024	114.94	116.17	111.85	111.98	111.70	-1.56%	55,758
Nov 12, 2024	114.29	115.22	113.28	113.76	113.48	-0.42%	68,537
Nov 11, 2024	111.85	115.00	111.68	114.24	113.96	2.94%	105,130
Nov 8, 2024	109.78	111.08	108.51	110.98	110.70	2.07%	72,235
Nov 7, 2024	113.93	113.93	108.33	108.73	108.46	-5.45%	135,501
Nov 6, 2024	104.99	115.00	104.85	115.00	114.71	11.42%	281,578
Nov 5, 2024	100.88	103.46	100.88	103.21	102.95	2.56%	43,021
Nov 4, 2024	100.00	101.64	99.64	100.63	100.38	-0.36%	43,529
Nov 1, 2024	103.03	103.27	100.69	100.99	100.74	-0.69%	25,136
Oct 31, 2024	102.88	103.38	101.69	101.69	101.44	-1.20%	49,976
Oct 30, 2024	103.00	104.31	102.91	102.93	102.67	0.23%	58,691
Oct 29, 2024	101.92	103.00	101.89	102.69	102.43	-0.17%	28,214
Oct 28, 2024	101.03	103.00	100.65	102.87	102.61	3.14%	59,720
Oct 25, 2024	102.76	102.85	99.04	99.74	99.49	-3.01%	58,807
Oct 24, 2024	101.85	102.85	101.00	102.84	102.58	0.98%	66,132
Oct 23, 2024	101.64	102.76	100.25	101.84	101.59	-0.61%	84,482
Oct 22, 2024	100.00	102.50	99.62	102.47	102.21	2.36%	58,564
Oct 21, 2024	101.48	101.48	99.39	100.11	99.86	-1.76%	36,083
Oct 18, 2024	105.00	105.00	101.68	101.90	101.65	-2.94%	44,889
Oct 17, 2024	104.41	105.00	103.22	104.99	104.73	0.37%	37,718
Oct 16, 2024	101.03	104.60	100.46	104.60	104.34	5.75%	71,494
Oct 15, 2024	98.39	100.87	97.27	98.91	98.66	1.45%	40,267
Oct 14, 2024	96.00	97.97	95.74	97.50	97.26	0.83%	27,476
Oct 11, 2024	96.69	96.76	95.51	96.70	96.46	3.33%	23,057
Oct 10, 2024	92.76	93.86	92.76	93.58	93.35	-0.17%	23,673
Oct 9, 2024	91.44	93.96	91.44	93.74	93.51	2.12%	28,536
Oct 8, 2024	92.71	92.95	91.79	91.79	91.56	-0.35%	15,621
Oct 7, 2024	92.11	92.41	91.24	92.11	91.88	-0.60%	28,797
Oct 4, 2024	92.46	92.69	91.57	92.67	92.44	1.90%	25,111
Oct 3, 2024	90.13	91.18	90.07	90.94	90.71	0.09%	32,386
Oct 2, 2024	91.02	92.01	90.75	90.86	90.63	-0.89%	21,242
Oct 1, 2024	95.11	95.11	91.68	91.68	91.45	-4.13%	33,679
Sep 30, 2024	93.79	96.00	93.79	95.63	95.39	1.27%	31,033
Sep 27, 2024	94.98	95.54	93.93	94.43	94.19	0.05%	22,147