Nicolet Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	170.02	172.48	167.53	172.12	172.12	0.73%	98,682
Sep 3, 2026	171.19	173.21	170.80	170.87	170.87	0.71%	176,730
Sep 2, 2026	167.26	170.06	166.79	169.66	169.66	2.14%	183,972
Sep 1, 2026	168.58	170.26	165.26	166.10	166.10	-1.70%	141,478
Aug 31, 2026	170.71	172.41	168.76	169.34	168.98	-1.40%	138,755
Aug 28, 2026	172.33	172.90	170.78	171.74	171.37	0.19%	96,391
Aug 27, 2026	170.00	171.78	168.56	171.41	171.05	0.27%	116,547
Aug 26, 2026	171.65	171.93	170.00	170.95	170.59	-0.10%	131,008
Aug 25, 2026	173.45	175.13	171.09	171.12	170.76	-1.05%	150,284
Aug 24, 2026	173.22	175.63	172.89	172.94	172.57	-0.17%	88,094
Aug 21, 2026	173.02	173.33	169.60	173.23	172.86	0.90%	108,173
Aug 20, 2026	171.30	173.12	170.95	171.69	171.33	-0.56%	232,087
Aug 19, 2026	176.91	177.91	172.44	172.66	172.29	-2.31%	152,246
Aug 18, 2026	178.56	179.71	175.47	176.74	176.36	-0.65%	168,398
Aug 17, 2026	178.23	179.83	176.97	177.90	177.52	-0.63%	124,042
Aug 14, 2026	177.87	179.85	177.87	179.02	178.64	0.48%	123,532
Aug 13, 2026	178.73	180.00	177.01	178.16	177.78	0.42%	159,436
Aug 12, 2026	177.63	179.99	177.24	177.41	177.03	0.08%	168,388
Aug 11, 2026	173.43	177.49	172.84	177.27	176.89	2.27%	138,048
Aug 10, 2026	171.11	173.67	171.11	173.34	172.97	0.46%	142,672
Aug 7, 2026	173.19	173.76	170.73	172.54	172.17	-0.78%	219,382
Aug 6, 2026	175.55	175.55	172.78	173.89	173.52	-0.16%	120,461
Aug 5, 2026	175.60	175.84	172.84	174.17	173.80	-0.55%	182,870
Aug 4, 2026	174.35	176.59	173.36	175.13	174.76	0.93%	174,169
Aug 3, 2026	174.00	174.74	171.81	173.51	173.14	1.52%	140,545
Jul 31, 2026	169.70	171.56	168.01	170.92	170.56	0.81%	113,314
Jul 30, 2026	172.49	174.00	169.35	169.55	169.19	-0.88%	149,208
Jul 29, 2026	171.34	174.00	169.74	171.05	170.69	-1.22%	198,566
Jul 28, 2026	168.45	173.44	168.38	173.16	172.79	2.97%	177,760
Jul 27, 2026	169.95	171.71	167.56	168.16	167.80	-0.87%	271,359
Jul 24, 2026	170.63	173.16	168.94	169.64	169.28	0.43%	227,165
Jul 23, 2026	166.32	168.97	162.70	168.91	168.55	0.67%	230,420
Jul 22, 2026	170.00	173.29	165.15	167.78	167.42	-0.08%	399,946
Jul 21, 2026	166.39	168.43	164.35	167.91	167.55	0.53%	226,340
Jul 20, 2026	169.69	169.82	167.02	167.02	166.66	-1.62%	162,236
Jul 17, 2026	169.52	171.34	168.59	169.77	169.41	-1.23%	169,620
Jul 16, 2026	166.35	173.48	166.23	171.88	171.51	3.84%	310,400
Jul 15, 2026	165.88	168.12	164.10	165.53	165.18	0.52%	174,907
Jul 14, 2026	165.45	166.08	163.56	164.68	164.33	0.06%	184,001
Jul 13, 2026	164.19	165.63	163.25	164.58	164.23	0.30%	163,131
Jul 10, 2026	163.61	164.52	163.03	164.08	163.73	0.55%	271,634
Jul 9, 2026	162.20	165.67	160.35	163.18	162.83	1.10%	411,675
Jul 8, 2026	164.16	164.16	160.38	161.41	161.07	-2.28%	232,778
Jul 7, 2026	166.07	166.58	164.00	165.18	164.83	-0.57%	137,085
Jul 6, 2026	166.79	169.15	166.11	166.12	165.77	-0.36%	187,639
Jul 2, 2026	169.93	170.82	165.21	166.72	166.37	-1.24%	226,614
Jul 1, 2026	166.85	169.91	165.83	168.82	168.46	2.07%	248,813
Jun 30, 2026	163.03	165.55	161.14	165.39	165.04	1.52%	226,481
Jun 29, 2026	162.50	164.26	160.95	162.92	162.57	-0.20%	385,163
Jun 26, 2026	160.00	163.72	160.00	163.25	162.90	1.18%	763,459