Nicolet Bankshares, Inc. (NIC)

NYSE: NIC · Real-Time Price · USD

167.02

-2.75 (-1.62%)

At close: Jul 20, 2026, 4:00 PM EDT

170.04

+3.02 (1.81%)

After-hours: Jul 20, 2026, 7:41 PM EDT

Nicolet Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	169.69	169.82	167.02	167.02	167.02	-1.62%	162,234
Jul 17, 2026	169.52	171.34	168.59	169.77	169.77	-1.23%	169,620
Jul 16, 2026	166.35	173.48	166.23	171.88	171.88	3.84%	310,400
Jul 15, 2026	165.88	168.12	164.10	165.53	165.53	0.52%	174,907
Jul 14, 2026	165.45	166.08	163.56	164.68	164.68	0.06%	184,001
Jul 13, 2026	164.19	165.63	163.25	164.58	164.58	0.30%	163,125
Jul 10, 2026	163.61	164.52	163.03	164.08	164.08	0.55%	271,634
Jul 9, 2026	162.20	165.67	160.35	163.18	163.18	1.10%	411,675
Jul 8, 2026	164.16	164.16	160.38	161.41	161.41	-2.28%	232,776
Jul 7, 2026	166.07	166.58	164.00	165.18	165.18	-0.57%	134,439
Jul 6, 2026	166.79	169.15	166.11	166.12	166.12	-0.36%	187,639
Jul 2, 2026	169.93	170.82	165.21	166.72	166.72	-1.24%	226,614
Jul 1, 2026	166.85	169.91	165.83	168.82	168.82	2.07%	248,813
Jun 30, 2026	163.03	165.55	161.14	165.39	165.39	1.52%	226,481
Jun 29, 2026	162.50	164.26	160.95	162.92	162.92	-0.20%	384,985
Jun 26, 2026	160.00	163.72	160.00	163.25	163.25	1.18%	749,636
Jun 25, 2026	157.00	161.45	156.53	161.35	161.35	3.18%	286,396
Jun 24, 2026	152.62	157.52	152.25	156.38	156.38	2.65%	250,333
Jun 23, 2026	150.38	152.66	148.98	152.35	152.35	0.73%	246,372
Jun 22, 2026	146.03	151.29	144.08	151.25	151.25	3.00%	510,727
Jun 18, 2026	146.17	147.89	145.04	146.85	146.85	1.59%	3,212,034
Jun 17, 2026	146.42	148.60	143.77	144.55	144.55	-1.69%	379,095
Jun 16, 2026	148.80	151.24	146.22	147.04	147.04	0.27%	299,442
Jun 15, 2026	150.39	152.50	146.51	146.64	146.64	-1.29%	295,068
Jun 12, 2026	148.73	150.61	147.62	148.55	148.55	0.90%	293,368
Jun 11, 2026	145.89	148.41	144.44	147.22	147.22	1.65%	274,261
Jun 10, 2026	147.47	150.00	144.14	144.83	144.83	-1.68%	296,975
Jun 9, 2026	143.63	148.29	143.63	147.31	147.31	2.26%	308,588
Jun 8, 2026	141.08	147.55	141.08	144.06	144.06	4.94%	556,671
Jun 5, 2026	137.18	138.76	135.74	137.28	137.28	0.77%	181,339
Jun 4, 2026	134.97	137.24	134.34	136.23	136.23	3.31%	184,603
Jun 3, 2026	136.33	136.65	131.86	131.86	131.86	-4.11%	202,746
Jun 2, 2026	137.10	139.10	137.10	137.51	137.51	0.47%	171,425
Jun 1, 2026	138.48	140.12	135.12	136.86	136.86	-2.18%	153,268
May 29, 2026	140.37	142.40	139.82	140.27	139.91	-0.16%	150,664
May 28, 2026	139.46	140.86	138.01	140.50	140.14	0.64%	138,186
May 27, 2026	144.82	145.36	139.20	139.61	139.25	-3.08%	123,051
May 26, 2026	142.78	146.24	142.78	144.05	143.68	1.67%	182,199
May 22, 2026	142.23	142.99	139.81	141.69	141.33	-0.44%	176,467
May 21, 2026	140.70	142.47	139.82	142.31	141.94	-0.01%	145,563
May 20, 2026	140.24	143.40	139.21	142.33	141.96	1.93%	162,179
May 19, 2026	140.54	141.23	138.23	139.63	139.27	-0.86%	89,349
May 18, 2026	137.40	141.86	137.40	140.84	140.48	2.67%	188,132
May 15, 2026	140.71	140.75	136.41	137.18	136.83	-2.72%	186,931
May 14, 2026	141.37	142.90	140.56	141.02	140.66	0.60%	189,380
May 13, 2026	141.88	143.35	139.48	140.18	139.82	-1.59%	135,075
May 12, 2026	145.03	145.03	140.89	142.45	142.08	-1.22%	128,976
May 11, 2026	147.79	147.79	143.63	144.21	143.84	-1.94%	141,127
May 8, 2026	146.82	147.74	145.67	147.06	146.68	0.25%	118,477
May 7, 2026	147.75	149.03	145.99	146.69	146.31	-0.91%	87,857