Skip to main content
logo
Nicolet Bankshares, Inc. (NIC)
NYSE: NIC · Real-Time Price · USD
163.17
-0.63 (-0.38%)
Oct 19, 2026, 10:21 AM EDT - Market open

Nicolet Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 2026164.81164.87162.71163.17163.17-0.38%12,324
Oct 16, 2026165.52169.25163.67163.80163.80-0.37%266,352
Oct 15, 2026164.29166.37162.43164.41164.411.18%175,315
Oct 14, 2026162.40163.51160.21162.49162.49-0.51%220,947
Oct 13, 2026164.70166.38162.18163.33163.33-0.47%155,741
Oct 12, 2026163.24164.95162.59164.10164.100.80%119,570
Oct 9, 2026164.03164.03161.99162.79162.79-0.76%131,627
Oct 8, 2026161.57164.74160.49164.03164.031.32%150,181
Oct 7, 2026161.19163.46160.14161.89161.89-1.06%171,821
Oct 6, 2026165.74166.00163.01163.62163.62-0.61%78,546
Oct 5, 2026166.52167.60164.34164.62164.62-1.11%161,038
Oct 2, 2026165.08167.94165.08166.47166.471.74%173,611
Oct 1, 2026162.68163.62160.16163.62163.620.37%232,288
Sep 30, 2026164.19164.58161.85163.02163.02-0.34%155,563
Sep 29, 2026167.15169.75163.30163.57163.57-1.91%195,579
Sep 28, 2026168.16168.25166.14166.75166.75-0.98%139,671
Sep 25, 2026167.85169.73167.85168.40168.400.49%172,355
Sep 24, 2026165.07168.22163.76167.58167.581.70%176,045
Sep 23, 2026164.25166.42164.22164.78164.78-0.53%105,986
Sep 22, 2026167.27167.40164.32165.65165.65-0.07%156,627
Sep 21, 2026168.59169.34165.60165.77165.77-1.34%113,115
Sep 18, 2026167.05168.69165.25168.02168.020.08%275,744
Sep 17, 2026170.34170.34167.17167.89167.890.03%111,411
Sep 16, 2026170.77171.97164.48167.84167.84-1.89%197,520
Sep 15, 2026171.32173.34170.23171.07171.07-0.22%181,816
Sep 14, 2026170.00172.36169.94171.44171.440.63%123,032
Sep 11, 2026172.88173.88168.85170.37170.370.07%135,865
Sep 10, 2026170.63171.92168.15170.25170.25-0.23%139,904
Sep 9, 2026170.42171.88168.55170.64170.64-0.88%139,919
Sep 8, 2026171.39173.18170.21172.16172.160.02%129,894
Sep 4, 2026170.02172.48167.53172.12172.120.73%98,682
Sep 3, 2026171.19173.21170.80170.87170.870.71%176,730
Sep 2, 2026167.26170.06166.79169.66169.662.14%183,972
Sep 1, 2026168.58170.26165.26166.10166.10-1.70%141,478
Aug 31, 2026170.71172.41168.76169.34168.98-1.40%138,755
Aug 28, 2026172.33172.90170.78171.74171.370.19%96,391
Aug 27, 2026170.00171.78168.56171.41171.050.27%116,547
Aug 26, 2026171.65171.93170.00170.95170.59-0.10%131,008
Aug 25, 2026173.45175.13171.09171.12170.76-1.05%150,284
Aug 24, 2026173.22175.63172.89172.94172.57-0.17%88,094
Aug 21, 2026173.02173.33169.60173.23172.860.90%108,173
Aug 20, 2026171.30173.12170.95171.69171.33-0.56%232,087
Aug 19, 2026176.91177.91172.44172.66172.29-2.31%152,246
Aug 18, 2026178.56179.71175.47176.74176.36-0.65%168,398
Aug 17, 2026178.23179.83176.97177.90177.52-0.63%124,042
Aug 14, 2026177.87179.85177.87179.02178.640.48%123,532
Aug 13, 2026178.73180.00177.01178.16177.780.42%159,436
Aug 12, 2026177.63179.99177.24177.41177.030.08%168,388
Aug 11, 2026173.43177.49172.84177.27176.892.27%138,048
Aug 10, 2026171.11173.67171.11173.34172.970.46%142,672