Nicolet Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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