Nicolet Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	178.73	180.00	178.73	178.35	-	0.53%	28,565
Aug 12, 2026	177.63	179.99	177.24	177.41	177.41	0.08%	168,387
Aug 11, 2026	173.43	177.49	172.84	177.27	177.27	2.27%	138,046
Aug 10, 2026	171.11	173.67	171.11	173.34	173.34	0.46%	142,650
Aug 7, 2026	173.19	173.76	170.73	172.54	172.54	-0.78%	219,381
Aug 6, 2026	175.55	175.55	172.78	173.89	173.89	-0.16%	120,460
Aug 5, 2026	175.60	175.84	172.84	174.17	174.17	-0.55%	182,869
Aug 4, 2026	174.35	176.59	173.36	175.13	175.13	0.93%	174,168
Aug 3, 2026	174.00	174.74	171.81	173.51	173.51	1.52%	140,543
Jul 31, 2026	169.70	171.56	168.01	170.92	170.92	0.81%	113,314
Jul 30, 2026	172.49	174.00	169.35	169.55	169.55	-0.88%	149,207
Jul 29, 2026	171.34	174.00	169.74	171.05	171.05	-1.22%	198,563
Jul 28, 2026	168.45	173.44	168.38	173.16	173.16	2.97%	177,760
Jul 27, 2026	169.95	171.71	167.56	168.16	168.16	-0.87%	271,357
Jul 24, 2026	170.63	173.16	168.94	169.64	169.64	0.43%	227,164
Jul 23, 2026	166.32	168.97	162.70	168.91	168.91	0.67%	230,419
Jul 22, 2026	170.00	173.29	165.15	167.78	167.78	-0.08%	399,944
Jul 21, 2026	166.39	168.43	164.35	167.91	167.91	0.53%	225,459
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