Nicolet Bankshares, Inc. (NIC)

Nicolet Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	140.24	143.40	139.21	142.33	142.33	1.93%	162,179
May 19, 2026	140.54	141.23	138.23	139.63	139.63	-0.86%	89,349
May 18, 2026	137.40	141.86	137.40	140.84	140.84	2.67%	188,132
May 15, 2026	140.71	140.75	136.41	137.18	137.18	-2.72%	186,931
May 14, 2026	141.37	142.90	140.56	141.02	141.02	0.60%	189,380
May 13, 2026	141.88	143.35	139.48	140.18	140.18	-1.59%	135,075
May 12, 2026	145.03	145.03	140.89	142.45	142.45	-1.22%	128,976
May 11, 2026	147.79	147.79	143.63	144.21	144.21	-1.94%	141,127
May 8, 2026	146.82	147.74	145.67	147.06	147.06	0.25%	118,477
May 7, 2026	147.75	149.03	145.99	146.69	146.69	-0.91%	87,857
May 6, 2026	148.67	149.89	147.01	148.03	148.03	0.58%	145,865
May 5, 2026	146.36	147.90	144.45	147.18	147.18	1.51%	103,698
May 4, 2026	144.95	148.02	144.22	144.99	144.99	-1.06%	106,392
May 1, 2026	146.43	148.37	144.47	146.54	146.54	0.04%	126,471
Apr 30, 2026	142.88	147.33	142.88	146.48	146.48	1.49%	133,250
Apr 29, 2026	147.55	148.74	144.00	144.33	144.33	-2.86%	178,430
Apr 28, 2026	150.10	150.93	147.06	148.58	148.58	0.17%	109,699
Apr 27, 2026	145.19	148.64	145.19	148.33	148.33	1.94%	144,462
Apr 24, 2026	143.49	146.85	143.49	145.51	145.51	1.02%	127,707
Apr 23, 2026	143.87	146.25	143.12	144.04	144.04	0.83%	215,881
Apr 22, 2026	150.23	151.83	142.49	142.86	142.86	-7.75%	490,301
Apr 21, 2026	155.31	156.60	153.98	154.86	154.86	-0.58%	139,175
Apr 20, 2026	156.48	158.44	155.09	155.77	155.77	-1.58%	108,339
Apr 17, 2026	157.44	161.00	156.59	158.27	158.27	1.86%	274,045
Apr 16, 2026	156.05	157.79	154.01	155.38	155.38	-0.84%	220,923
Apr 15, 2026	154.87	157.64	153.35	156.70	156.70	-1.09%	225,764
Apr 14, 2026	156.56	159.27	154.53	158.42	158.42	0.55%	129,042
Apr 13, 2026	155.86	157.93	155.00	157.56	157.56	0.59%	113,137
Apr 10, 2026	158.51	158.51	155.04	156.64	156.64	-1.19%	114,004
Apr 9, 2026	155.19	158.77	154.55	158.52	158.52	2.08%	114,110
Apr 8, 2026	151.00	155.41	151.00	155.29	155.29	4.17%	225,949
Apr 7, 2026	148.43	150.32	148.43	149.07	149.07	-0.25%	125,546
Apr 6, 2026	148.38	150.29	148.30	149.44	149.44	0.36%	110,502
Apr 2, 2026	147.65	150.00	146.82	148.90	148.90	-0.46%	148,555
Apr 1, 2026	148.84	151.70	148.84	149.59	149.59	0.65%	118,189
Mar 31, 2026	147.42	148.92	145.43	148.62	148.62	2.45%	205,869
Mar 30, 2026	146.04	147.00	143.70	145.07	145.07	0.59%	168,304
Mar 27, 2026	146.44	147.41	144.15	144.22	144.22	-2.35%	157,808
Mar 26, 2026	147.57	149.32	146.85	147.69	147.69	-0.79%	102,438
Mar 25, 2026	148.31	149.70	145.22	148.87	148.87	1.66%	155,961
Mar 24, 2026	140.16	147.20	140.16	146.44	146.44	2.92%	175,559
Mar 23, 2026	143.29	144.70	141.04	142.29	142.29	1.88%	250,434
Mar 20, 2026	142.09	142.09	139.11	139.67	139.67	-1.29%	466,830
Mar 19, 2026	140.00	143.15	138.74	141.50	141.50	0.81%	168,806
Mar 18, 2026	144.24	145.19	140.19	140.36	140.36	-3.46%	269,444
Mar 17, 2026	149.62	150.12	145.10	145.39	145.39	-2.21%	194,003
Mar 16, 2026	151.22	152.79	148.64	148.67	148.67	-0.36%	168,251
Mar 13, 2026	151.26	152.23	148.13	149.21	149.21	-0.28%	157,055
Mar 12, 2026	146.74	150.58	146.74	149.63	149.63	-0.56%	123,768
Mar 11, 2026	149.23	150.64	147.75	150.47	150.47	-0.26%	116,226

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.