Skip to main content
Nicolet Bankshares, Inc. (NIC)
NYSE: NIC · Real-Time Price · USD
150.29
+2.26 (1.53%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Nicolet Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026145.82147.16142.38148.94-0.61%119,860
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
Feb 13, 2026150.88156.32150.68155.19154.862.15%374,510
Feb 12, 2026152.63154.30150.42151.93151.610.15%219,025
Feb 11, 2026153.43153.43149.43151.70151.38-0.10%172,321
Feb 10, 2026152.68154.30150.92151.85151.53-0.96%115,092
Feb 9, 2026150.85154.27150.82153.32153.000.70%105,296
Feb 6, 2026151.25152.45150.06152.25151.931.35%102,523
Feb 5, 2026149.44151.86147.71150.22149.910.70%92,363
Feb 4, 2026150.95153.73148.87149.17148.86-0.33%184,598
Feb 3, 2026147.94152.09147.94149.66149.350.75%123,769
Feb 2, 2026145.88148.72145.64148.55148.241.76%122,300
Jan 30, 2026144.74146.51143.82145.98145.67-0.29%147,117
Jan 29, 2026141.97146.44141.60146.41146.103.42%150,995
Jan 28, 2026143.20144.15140.80141.57141.27-1.30%116,238
Jan 27, 2026144.86145.33142.06143.43143.13-0.12%114,786
Jan 26, 2026140.90144.00140.15143.60143.301.64%159,986
Jan 23, 2026144.70144.97140.56141.28140.98-2.78%136,427
Jan 22, 2026146.47148.36141.52145.32145.020.25%275,363
Jan 21, 2026134.95145.20129.70144.96144.6610.29%547,837
Jan 20, 2026129.56131.98127.45131.43131.15-0.02%127,727
Jan 16, 2026133.03133.65131.17131.46131.18-1.22%132,999
Jan 15, 2026130.73134.67127.89133.08132.802.16%186,477
Jan 14, 2026126.72130.52126.01130.27130.002.83%315,895
Jan 13, 2026126.50127.46125.16126.68126.410.80%141,469
Jan 12, 2026122.86126.16122.84125.67125.411.69%120,894
Jan 9, 2026127.59127.88123.39123.58123.32-2.92%126,699
Jan 8, 2026123.04127.88123.04127.30127.032.61%146,625
Jan 7, 2026125.27125.90123.36124.06123.80-1.30%129,862
Jan 6, 2026124.04126.77122.55125.69125.431.32%142,303
Jan 5, 2026120.18124.18120.18124.05123.792.95%189,330
Jan 2, 2026120.92121.34119.31120.49120.24-0.67%138,526
Dec 31, 2025122.10122.10120.72121.30121.05-0.59%83,667
Dec 30, 2025123.32123.56121.98122.02121.76-1.33%103,323
Dec 29, 2025124.25124.64123.04123.67123.410.01%102,814
Dec 26, 2025124.35125.65123.27123.66123.40-0.72%94,846
Dec 24, 2025127.22127.22124.15124.56124.30-0.14%53,969
Dec 23, 2025127.46128.10124.73124.73124.47-2.14%131,720
Dec 22, 2025128.98129.50126.07127.46127.19-0.79%163,831
Dec 19, 2025131.31131.55127.46128.48128.21-2.36%481,823
Dec 18, 2025131.63132.84130.70131.58131.300.74%128,068
Dec 17, 2025131.40132.46129.79130.61130.34-0.70%150,904
Dec 16, 2025132.05133.43130.92131.53131.25-0.58%119,120
Dec 15, 2025130.67132.84130.61132.30132.021.31%134,752
Dec 12, 2025132.36132.79129.26130.59130.32-1.52%93,824
Dec 11, 2025130.60133.99129.88132.61132.331.55%127,195
Dec 10, 2025128.02131.20127.12130.58130.312.36%127,118
Dec 9, 2025129.04131.37127.37127.57127.30-1.46%104,212
Dec 8, 2025129.69131.12129.37129.46129.19-0.18%67,570
Dec 5, 2025128.78130.12128.47129.69129.100.26%86,084
Dec 4, 2025129.54130.39127.72129.36128.770.37%75,761
Dec 3, 2025126.12129.27125.66128.88128.292.42%123,261
Dec 2, 2025127.15127.46125.48125.83125.26-0.51%75,061
Dec 1, 2025124.96127.05124.79126.48125.900.40%146,182
Nov 28, 2025127.05127.39125.39125.98125.41-1.01%57,781
Nov 26, 2025125.95127.44125.82127.26126.680.39%96,479
Nov 25, 2025122.87127.29122.87126.76126.183.38%118,063
Nov 24, 2025121.33122.65120.07122.61122.050.78%149,066
Nov 21, 2025120.83123.27119.52121.66121.111.21%242,641
Nov 20, 2025121.10122.62118.33120.20119.650.13%163,734
Nov 19, 2025120.30121.15119.01120.04119.49-0.59%97,419
Nov 18, 2025119.75121.04119.69120.75120.200.82%109,245
Nov 17, 2025124.97125.83119.44119.77119.22-3.95%171,357
Nov 14, 2025124.92125.29122.98124.70124.13-0.43%107,992
Nov 13, 2025124.50125.91123.78125.24124.670.43%169,662
Nov 12, 2025126.06126.20124.15124.70124.130.27%98,702
Nov 11, 2025126.20126.20123.85124.37123.80-0.81%85,278
Nov 10, 2025124.65127.63122.76125.39124.821.51%107,369
Nov 7, 2025124.82124.82121.57123.53122.97-0.67%89,918
Nov 6, 2025123.28125.41123.00124.36123.790.29%142,856
Nov 5, 2025120.89124.99119.38124.00123.433.09%204,423
Nov 4, 2025120.43122.08117.71120.28119.73-0.36%128,289
Nov 3, 2025118.34121.17117.54120.72120.172.18%150,413
Oct 31, 2025114.78118.30114.44118.14117.601.80%246,379
Oct 30, 2025115.93118.39115.04116.05115.520.88%128,681
Oct 29, 2025120.29123.36114.12115.04114.52-4.58%175,523
Oct 28, 2025122.97122.97119.52120.56120.01-1.86%133,203
Oct 27, 2025126.53128.40121.82122.84122.28-1.15%184,234
Oct 24, 2025123.34125.15116.42124.27123.70-1.42%405,735
Oct 23, 2025130.15130.15125.88126.06125.49-3.26%122,827
Oct 22, 2025129.75130.78127.46130.31129.720.70%108,537
Oct 21, 2025127.90129.72127.25129.40128.810.71%68,358
Oct 20, 2025126.02128.69124.58128.49127.902.79%49,327
Oct 17, 2025123.64125.53122.56125.00124.432.22%70,167
Oct 16, 2025131.75131.75121.25122.28121.72-7.41%124,978
Oct 15, 2025135.83135.99131.11132.06131.46-2.37%117,743
Oct 14, 2025130.42136.38129.80135.26134.643.57%87,205