Nicolet Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	148.67	149.89	147.01	148.03	147.65	0.58%	145,865
May 5, 2026	146.36	147.90	144.45	147.18	146.80	1.51%	103,698
May 4, 2026	144.95	148.02	144.22	144.99	144.62	-1.06%	106,392
May 1, 2026	146.43	148.37	144.47	146.54	146.16	0.04%	126,471
Apr 30, 2026	142.88	147.33	142.88	146.48	146.10	1.49%	133,250
Apr 29, 2026	147.55	148.74	144.00	144.33	143.96	-2.86%	178,430
Apr 28, 2026	150.10	150.93	147.06	148.58	148.20	0.17%	109,699
Apr 27, 2026	145.19	148.64	145.19	148.33	147.95	1.94%	144,462
Apr 24, 2026	143.49	146.85	143.49	145.51	145.14	1.02%	127,707
Apr 23, 2026	143.87	146.25	143.12	144.04	143.67	0.83%	215,881
Apr 22, 2026	150.23	151.83	142.49	142.86	142.49	-7.75%	490,301
Apr 21, 2026	155.31	156.60	153.98	154.86	154.46	-0.58%	139,175
Apr 20, 2026	156.48	158.44	155.09	155.77	155.37	-1.58%	108,339
Apr 17, 2026	157.44	161.00	156.59	158.27	157.86	1.86%	274,045
Apr 16, 2026	156.05	157.79	154.01	155.38	154.98	-0.84%	220,923
Apr 15, 2026	154.87	157.64	153.35	156.70	156.30	-1.09%	225,764
Apr 14, 2026	156.56	159.27	154.53	158.42	158.01	0.55%	129,042
Apr 13, 2026	155.86	157.93	155.00	157.56	157.16	0.59%	113,137
Apr 10, 2026	158.51	158.51	155.04	156.64	156.24	-1.19%	114,004
Apr 9, 2026	155.19	158.77	154.55	158.52	158.11	2.08%	114,110
Apr 8, 2026	151.00	155.41	151.00	155.29	154.89	4.17%	225,949
Apr 7, 2026	148.43	150.32	148.43	149.07	148.69	-0.25%	125,546
Apr 6, 2026	148.38	150.29	148.30	149.44	149.06	0.36%	110,502
Apr 2, 2026	147.65	150.00	146.82	148.90	148.52	-0.46%	148,555
Apr 1, 2026	148.84	151.70	148.84	149.59	149.21	0.65%	118,189
Mar 31, 2026	147.42	148.92	145.43	148.62	148.24	2.45%	205,869
Mar 30, 2026	146.04	147.00	143.70	145.07	144.70	0.59%	168,304