Skip to main content
Nicolet Bankshares, Inc. (NIC)
NYSE: NIC · Real-Time Price · USD
129.69
+0.33 (0.26%)
Dec 5, 2025, 4:00 PM EST - Market closed

Nicolet Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025128.78130.12128.47129.69129.690.26%86,000
Dec 4, 2025129.54130.39127.72129.36129.360.37%75,761
Dec 3, 2025126.12129.27125.66128.88128.882.42%123,259
Dec 2, 2025127.15127.46125.48125.83125.83-0.51%75,061
Dec 1, 2025124.96127.05124.79126.48126.480.40%146,182
Nov 28, 2025127.05127.39125.39125.98125.98-1.01%57,781
Nov 26, 2025125.95127.44125.82127.26127.260.39%96,479
Nov 25, 2025122.87127.29122.87126.76126.763.38%118,063
Nov 24, 2025121.33122.65120.07122.61122.610.78%149,066
Nov 21, 2025120.83123.27119.52121.66121.661.21%242,641
Nov 20, 2025121.10122.62118.33120.20120.200.13%163,734
Nov 19, 2025120.30121.15119.01120.04120.04-0.59%97,419
Nov 18, 2025119.75121.04119.69120.75120.750.82%109,245
Nov 17, 2025124.97125.83119.44119.77119.77-3.95%171,357
Nov 14, 2025124.92125.29122.98124.70124.70-0.43%107,992
Nov 13, 2025124.50125.91123.78125.24125.240.43%169,662
Nov 12, 2025126.06126.20124.15124.70124.700.27%98,702
Nov 11, 2025126.20126.20123.85124.37124.37-0.81%85,278
Nov 10, 2025124.65127.63122.76125.39125.391.51%107,369
Nov 7, 2025124.82124.82121.57123.53123.53-0.67%89,918
Nov 6, 2025123.28125.41123.00124.36124.360.29%142,856
Nov 5, 2025120.89124.99119.38124.00124.003.09%204,423
Nov 4, 2025120.43122.08117.71120.28120.28-0.36%128,289
Nov 3, 2025118.34121.17117.54120.72120.722.18%150,413
Oct 31, 2025114.78118.30114.44118.14118.141.80%246,379
Oct 30, 2025115.93118.39115.04116.05116.050.88%128,681
Oct 29, 2025120.29123.36114.12115.04115.04-4.58%175,523
Oct 28, 2025122.97122.97119.52120.56120.56-1.86%133,203
Oct 27, 2025126.53128.40121.82122.84122.84-1.15%184,234
Oct 24, 2025123.34125.15116.42124.27124.27-1.42%405,735
Oct 23, 2025130.15130.15125.88126.06126.06-3.26%122,827
Oct 22, 2025129.75130.78127.46130.31130.310.70%108,537
Oct 21, 2025127.90129.72127.25129.40129.400.71%68,358
Oct 20, 2025126.02128.69124.58128.49128.492.79%49,327
Oct 17, 2025123.64125.53122.56125.00125.002.22%70,167
Oct 16, 2025131.75131.75121.25122.28122.28-7.41%124,978
Oct 15, 2025135.83135.99131.11132.06132.06-2.37%117,743
Oct 14, 2025130.42136.38129.80135.26135.263.57%87,205
Oct 13, 2025129.82130.93128.40130.60130.601.56%64,453
Oct 10, 2025132.46133.56128.27128.59128.59-2.28%84,491
Oct 9, 2025132.27133.19130.74131.59131.59-1.02%52,514
Oct 8, 2025134.10134.10132.50132.94132.940.03%42,748
Oct 7, 2025134.99136.49132.83132.90132.90-1.74%60,697
Oct 6, 2025134.49136.83133.59135.26135.261.27%97,152
Oct 3, 2025132.43134.06131.42133.57133.571.50%81,494
Oct 2, 2025130.92131.65129.79131.60131.60-0.14%47,172
Oct 1, 2025133.27133.27131.11131.79131.79-2.01%55,372
Sep 30, 2025133.92134.59133.10134.50134.500.67%92,388
Sep 29, 2025134.24134.33132.02133.61133.61-0.42%85,487
Sep 26, 2025132.77134.32132.60134.17134.171.18%51,761
Sep 25, 2025130.60132.98128.73132.60132.601.66%79,621
Sep 24, 2025130.38132.59130.00130.44130.44-0.28%80,866
Sep 23, 2025131.60133.68130.55130.80130.80-0.38%70,899
Sep 22, 2025133.80133.80130.84131.30131.30-1.74%77,840
Sep 19, 2025136.60136.60133.62133.63133.63-2.18%215,989
Sep 18, 2025133.47137.33132.75136.61136.612.86%81,315
Sep 17, 2025132.67136.19131.59132.81132.810.27%65,050
Sep 16, 2025133.04133.76130.90132.45132.45-1.08%40,459
Sep 15, 2025134.68135.61133.10133.90133.90-0.54%36,504
Sep 12, 2025134.77135.34133.93134.63134.63-0.38%38,617
Sep 11, 2025135.40135.42133.50135.15135.150.40%59,011
Sep 10, 2025134.83136.46133.93134.61134.61-0.60%49,139
Sep 9, 2025137.56137.75135.19135.42135.42-1.64%47,039
Sep 8, 2025137.52137.88135.78137.68137.681.27%40,917
Sep 5, 2025138.37139.28135.74135.96135.96-1.18%43,532
Sep 4, 2025136.52137.59135.74137.58137.581.21%40,045
Sep 3, 2025135.54137.02134.99135.94135.94-0.40%39,766
Sep 2, 2025136.85136.98135.51136.48136.48-1.31%35,751
Aug 29, 2025139.00139.58137.61138.29137.97-0.22%41,415
Aug 28, 2025140.54140.54138.24138.60138.28-0.66%50,719
Aug 27, 2025136.86140.00136.86139.52139.201.45%70,237
Aug 26, 2025134.57138.18134.57137.52137.201.54%57,498
Aug 25, 2025136.10136.88135.30135.44135.13-0.55%55,583
Aug 22, 2025130.27136.36130.27136.19135.874.98%104,549
Aug 21, 2025129.90130.85129.18129.73129.43-0.31%43,412
Aug 20, 2025130.36131.23128.99130.13129.830.10%65,044
Aug 19, 2025130.56131.75129.70130.00129.70-0.72%51,527
Aug 18, 2025130.06131.13129.32130.94130.641.31%71,923
Aug 15, 2025131.62131.62129.20129.25128.95-1.67%91,582
Aug 14, 2025132.17134.06129.72131.44131.14-1.80%85,866
Aug 13, 2025133.64134.43132.90133.85133.541.06%66,223
Aug 12, 2025128.51132.70128.51132.45132.143.90%61,191
Aug 11, 2025126.85127.48125.54127.48127.190.89%99,176
Aug 8, 2025126.57127.04125.33126.36126.070.84%38,180
Aug 7, 2025127.13129.27125.12125.31125.02-0.85%58,334
Aug 6, 2025126.62128.01125.50126.39126.10-0.35%56,810
Aug 5, 2025127.24127.30124.65126.83126.540.17%76,402
Aug 4, 2025125.96127.05125.96126.62126.330.52%52,387
Aug 1, 2025128.40128.40125.31125.96125.67-2.36%85,194
Jul 31, 2025127.85130.00127.85129.00128.70-0.46%81,417
Jul 30, 2025131.00134.71128.15129.60129.30-1.43%77,177
Jul 29, 2025134.80135.21131.34131.48131.18-1.57%48,831
Jul 28, 2025133.88134.79133.35133.58133.270.01%53,211
Jul 25, 2025133.08133.58130.85133.57133.260.48%68,879
Jul 24, 2025135.85136.41132.60132.93132.62-2.86%82,801
Jul 23, 2025138.01141.16135.71136.84136.52-0.34%74,654
Jul 22, 2025137.97139.60137.13137.31136.99-0.94%81,575
Jul 21, 2025140.05141.60138.09138.61138.29-1.16%88,398
Jul 18, 2025141.45141.92139.15140.24139.92-0.12%115,246
Jul 17, 2025136.27141.79136.27140.41140.093.22%143,729