Skip to main content
logo
Nicolet Bankshares, Inc. (NIC)
NYSE: NIC · Real-Time Price · USD
120.72
+2.58 (2.18%)
Nov 3, 2025, 4:00 PM EST - Market closed

Nicolet Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 23, 2025131.60133.68130.55130.80130.80-0.38%70,899
Sep 22, 2025133.80133.80130.84131.30131.30-1.74%77,840
Sep 19, 2025136.60136.60133.62133.63133.63-2.18%215,989
Sep 18, 2025133.47137.33132.75136.61136.612.86%81,315
Sep 17, 2025132.67136.19131.59132.81132.810.27%65,050
Sep 16, 2025133.04133.76130.90132.45132.45-1.08%40,459
Sep 15, 2025134.68135.61133.10133.90133.90-0.54%36,504
Sep 12, 2025134.77135.34133.93134.63134.63-0.38%38,617
Sep 11, 2025135.40135.42133.50135.15135.150.40%59,011
Sep 10, 2025134.83136.46133.93134.61134.61-0.60%49,139
Sep 9, 2025137.56137.75135.19135.42135.42-1.64%47,039
Sep 8, 2025137.52137.88135.78137.68137.681.27%40,917
Sep 5, 2025138.37139.28135.74135.96135.96-1.18%43,532
Sep 4, 2025136.52137.59135.74137.58137.581.21%40,045
Sep 3, 2025135.54137.02134.99135.94135.94-0.40%39,766
Sep 2, 2025136.85136.98135.51136.48136.48-1.31%35,751
Aug 29, 2025139.00139.58137.61138.29137.97-0.22%41,415
Aug 28, 2025140.54140.54138.24138.60138.28-0.66%50,719
Aug 27, 2025136.86140.00136.86139.52139.191.45%70,237
Aug 26, 2025134.57138.18134.57137.52137.201.54%57,498
Aug 25, 2025136.10136.88135.30135.44135.12-0.55%55,583