Skip to main content
Nicolet Bankshares, Inc. (NIC)
NYSE: NIC · Real-Time Price · USD
174.86
-0.67 (-0.38%)
Nov 11, 2026, 4:00 PM EST - Market closed

Nicolet Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026176.44176.45174.04174.86174.86-0.38%117,903
Nov 10, 2026175.94176.58173.41175.53175.53-0.11%80,316
Nov 9, 2026175.80177.22174.91175.72175.721.50%134,213
Nov 6, 2026172.37174.20171.14173.12173.120.19%99,222
Nov 5, 2026177.53179.70171.01172.80172.80-1.39%158,803
Nov 4, 2026176.62179.22174.13175.24175.241.61%163,452
Nov 3, 2026174.86175.87172.47172.47172.47-1.30%173,467
Nov 2, 2026173.95177.76172.89174.74174.741.85%225,254
Oct 30, 2026173.34173.81170.99171.56171.56-0.56%127,333
Oct 29, 2026173.34174.59171.55172.52172.520.89%158,474
Oct 28, 2026172.59173.14169.59171.00171.00-1.26%98,184
Oct 27, 2026173.28174.73172.10173.19173.190.28%178,670
Oct 26, 2026170.54173.23170.54172.71172.710.76%150,817
Oct 23, 2026169.88172.20168.20171.41171.411.04%166,374
Oct 22, 2026166.56170.86165.74169.64169.642.36%280,929
Oct 21, 2026166.87169.76164.31165.73165.730.68%181,195
Oct 20, 2026162.56166.83162.56164.61164.611.25%247,656
Oct 19, 2026164.81164.87161.97162.58162.58-0.74%128,698
Oct 16, 2026165.52169.25163.67163.80163.80-0.37%266,352
Oct 15, 2026164.29166.37162.43164.41164.411.18%175,960
Oct 14, 2026162.40163.51160.21162.49162.49-0.51%220,947
Oct 13, 2026164.70166.38162.18163.33163.33-0.47%155,742
Oct 12, 2026163.24164.95162.59164.10164.100.80%119,571
Oct 9, 2026164.03164.03161.99162.79162.79-0.76%131,630
Oct 8, 2026161.57164.74160.49164.03164.031.32%150,196
Oct 7, 2026161.19163.46160.14161.89161.89-1.06%171,823
Oct 6, 2026165.74166.00163.01163.62163.62-0.61%79,509
Oct 5, 2026166.52167.60164.34164.62164.62-1.11%161,041
Oct 2, 2026165.08167.94165.08166.47166.471.74%173,613
Oct 1, 2026162.68163.62160.16163.62163.620.37%232,290
Sep 30, 2026164.19164.58161.85163.02163.02-0.34%156,803
Sep 29, 2026167.15169.75163.30163.57163.57-1.91%195,582
Sep 28, 2026168.16168.25166.14166.75166.75-0.98%139,673
Sep 25, 2026167.85169.73167.85168.40168.400.49%172,366
Sep 24, 2026165.07168.22163.76167.58167.581.70%176,048
Sep 23, 2026164.25166.42164.22164.78164.78-0.53%105,989
Sep 22, 2026167.27167.40164.32165.65165.65-0.07%156,651
Sep 21, 2026168.59169.34165.60165.77165.77-1.34%116,649
Sep 18, 2026167.05168.69165.25168.02168.020.08%281,292
Sep 17, 2026170.34170.34167.17167.89167.890.03%111,413
Sep 16, 2026170.77171.97164.48167.84167.84-1.89%198,053
Sep 15, 2026171.32173.34170.23171.07171.07-0.22%198,511
Sep 14, 2026170.00172.36169.94171.44171.440.63%123,033
Sep 11, 2026172.88173.88168.85170.37170.370.07%135,866
Sep 10, 2026170.63171.92168.15170.25170.25-0.23%139,905
Sep 9, 2026170.42171.88168.55170.64170.64-0.88%139,920
Sep 8, 2026171.39173.18170.21172.16172.160.02%130,761
Sep 4, 2026170.02172.48167.53172.12172.120.73%98,682
Sep 3, 2026171.19173.21170.80170.87170.870.71%176,731
Sep 2, 2026167.26170.06166.79169.66169.662.14%184,023