Skip to main content
logo
Nicolet Bankshares, Inc. (NIC)
NYSE: NIC · Real-Time Price · USD
148.58
+0.25 (0.17%)
At close: Apr 28, 2026, 4:00 PM EDT
148.58
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Nicolet Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026150.10150.93147.06148.58148.580.17%109,699
Apr 27, 2026145.19148.64145.19148.33148.331.94%144,462
Apr 24, 2026143.49146.85143.49145.51145.511.02%125,581
Apr 23, 2026143.87146.25143.12144.04144.040.83%215,881
Apr 22, 2026150.23151.83142.49142.86142.86-7.75%490,261
Apr 21, 2026155.31156.60153.98154.86154.86-0.58%139,175
Apr 20, 2026156.48158.44155.09155.77155.77-1.58%108,326
Apr 17, 2026157.44161.00156.59158.27158.271.86%274,045
Apr 16, 2026156.05157.79154.01155.38155.38-0.84%216,949
Apr 15, 2026154.87157.64153.35156.70156.70-1.09%225,764
Apr 14, 2026156.56159.27154.53158.42158.420.55%127,316
Apr 13, 2026155.86157.93155.00157.56157.560.59%110,536
Apr 10, 2026158.51158.51155.04156.64156.64-1.19%113,979
Apr 9, 2026155.19158.77154.55158.52158.522.08%114,110
Apr 8, 2026151.00155.41151.00155.29155.294.17%225,949
Apr 7, 2026148.43150.32148.43149.07149.07-0.25%125,546
Apr 6, 2026148.38150.29148.30149.44149.440.36%110,498
Apr 2, 2026147.65150.00146.82148.90148.90-0.46%148,539
Apr 1, 2026148.84151.70148.84149.59149.590.65%118,189
Mar 31, 2026147.42148.92145.43148.62148.622.45%205,869
Mar 30, 2026146.04147.00143.70145.07145.070.59%168,302
Mar 27, 2026146.44147.41144.15144.22144.22-2.35%157,808
Mar 26, 2026147.57149.32146.85147.69147.69-0.79%102,438
Mar 25, 2026148.31149.70145.22148.87148.871.66%155,961
Mar 24, 2026140.16147.20140.16146.44146.442.92%175,558
Mar 23, 2026143.29144.70141.04142.29142.291.88%250,173
Mar 20, 2026142.09142.09139.11139.67139.67-1.29%466,830
Mar 19, 2026140.00143.15138.74141.50141.500.81%167,472
Mar 18, 2026144.24145.19140.19140.36140.36-3.46%268,506
Mar 17, 2026149.62150.12145.10145.39145.39-2.21%194,003
Mar 16, 2026151.22152.79148.64148.67148.67-0.36%168,251
Mar 13, 2026151.26152.23148.13149.21149.21-0.28%130,010
Mar 12, 2026146.74150.58146.74149.63149.63-0.56%123,768
Mar 11, 2026149.23150.64147.75150.47150.47-0.26%116,226
Mar 10, 2026149.57154.76148.87150.86150.860.54%422,395
Mar 9, 2026145.82150.61142.38150.05150.051.36%218,484
Mar 6, 2026146.57148.33143.95148.03148.03-1.57%166,015
Mar 5, 2026152.23154.41149.05150.39150.39-2.63%199,594
Mar 4, 2026155.48157.20154.34154.46154.46-0.36%239,943
Mar 3, 2026152.64155.87151.09155.02155.02-0.65%164,578
Mar 2, 2026150.47157.41150.05156.04156.042.15%224,452
Feb 27, 2026154.95157.48152.19152.76152.44-3.33%305,104
Feb 26, 2026160.77163.11156.33158.02157.69-1.55%251,230
Feb 25, 2026157.83160.74157.78160.50160.162.26%181,222
Feb 24, 2026156.00157.50154.37156.96156.630.57%258,606
Feb 23, 2026161.26162.77154.61156.07155.74-3.28%331,703
Feb 20, 2026158.49162.00156.97161.37161.031.70%435,242
Feb 19, 2026155.88161.57155.75158.67158.343.37%466,808
Feb 18, 2026157.06159.15150.42153.50153.18-2.65%388,093
Feb 17, 2026155.66158.82155.66157.68157.351.60%270,519