Nicolet Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	150.10	150.93	147.06	148.58	148.58	0.17%	109,699
Apr 27, 2026	145.19	148.64	145.19	148.33	148.33	1.94%	144,462
Apr 24, 2026	143.49	146.85	143.49	145.51	145.51	1.02%	125,581
Apr 23, 2026	143.87	146.25	143.12	144.04	144.04	0.83%	215,881
Apr 22, 2026	150.23	151.83	142.49	142.86	142.86	-7.75%	490,261
Apr 21, 2026	155.31	156.60	153.98	154.86	154.86	-0.58%	139,175
Apr 20, 2026	156.48	158.44	155.09	155.77	155.77	-1.58%	108,326
Apr 17, 2026	157.44	161.00	156.59	158.27	158.27	1.86%	274,045
Apr 16, 2026	156.05	157.79	154.01	155.38	155.38	-0.84%	216,949
Apr 15, 2026	154.87	157.64	153.35	156.70	156.70	-1.09%	225,764
Apr 14, 2026	156.56	159.27	154.53	158.42	158.42	0.55%	127,316
Apr 13, 2026	155.86	157.93	155.00	157.56	157.56	0.59%	110,536
Apr 10, 2026	158.51	158.51	155.04	156.64	156.64	-1.19%	113,979
Apr 9, 2026	155.19	158.77	154.55	158.52	158.52	2.08%	114,110
Apr 8, 2026	151.00	155.41	151.00	155.29	155.29	4.17%	225,949
Apr 7, 2026	148.43	150.32	148.43	149.07	149.07	-0.25%	125,546
Apr 6, 2026	148.38	150.29	148.30	149.44	149.44	0.36%	110,498
Apr 2, 2026	147.65	150.00	146.82	148.90	148.90	-0.46%	148,539
Apr 1, 2026	148.84	151.70	148.84	149.59	149.59	0.65%	118,189
Mar 31, 2026	147.42	148.92	145.43	148.62	148.62	2.45%	205,869
Mar 30, 2026	146.04	147.00	143.70	145.07	145.07	0.59%	168,302
Mar 27, 2026	146.44	147.41	144.15	144.22	144.22	-2.35%	157,808
Mar 26, 2026	147.57	149.32	146.85	147.69	147.69	-0.79%	102,438
Mar 25, 2026	148.31	149.70	145.22	148.87	148.87	1.66%	155,961
Mar 24, 2026	140.16	147.20	140.16	146.44	146.44	2.92%	175,558
Mar 23, 2026	143.29	144.70	141.04	142.29	142.29	1.88%	250,173
Mar 20, 2026	142.09	142.09	139.11	139.67	139.67	-1.29%	466,830
Mar 19, 2026	140.00	143.15	138.74	141.50	141.50	0.81%	167,472
Mar 18, 2026	144.24	145.19	140.19	140.36	140.36	-3.46%	268,506
Mar 17, 2026	149.62	150.12	145.10	145.39	145.39	-2.21%	194,003
Mar 16, 2026	151.22	152.79	148.64	148.67	148.67	-0.36%	168,251
Mar 13, 2026	151.26	152.23	148.13	149.21	149.21	-0.28%	130,010
Mar 12, 2026	146.74	150.58	146.74	149.63	149.63	-0.56%	123,768
Mar 11, 2026	149.23	150.64	147.75	150.47	150.47	-0.26%	116,226
Mar 10, 2026	149.57	154.76	148.87	150.86	150.86	0.54%	422,395
Mar 9, 2026	145.82	150.61	142.38	150.05	150.05	1.36%	218,484
Mar 6, 2026	146.57	148.33	143.95	148.03	148.03	-1.57%	166,015
Mar 5, 2026	152.23	154.41	149.05	150.39	150.39	-2.63%	199,594
Mar 4, 2026	155.48	157.20	154.34	154.46	154.46	-0.36%	239,943
Mar 3, 2026	152.64	155.87	151.09	155.02	155.02	-0.65%	164,578
Mar 2, 2026	150.47	157.41	150.05	156.04	156.04	2.15%	224,452
Feb 27, 2026	154.95	157.48	152.19	152.76	152.44	-3.33%	305,104
Feb 26, 2026	160.77	163.11	156.33	158.02	157.69	-1.55%	251,230
Feb 25, 2026	157.83	160.74	157.78	160.50	160.16	2.26%	181,222
Feb 24, 2026	156.00	157.50	154.37	156.96	156.63	0.57%	258,606
Feb 23, 2026	161.26	162.77	154.61	156.07	155.74	-3.28%	331,703
Feb 20, 2026	158.49	162.00	156.97	161.37	161.03	1.70%	435,242
Feb 19, 2026	155.88	161.57	155.75	158.67	158.34	3.37%	466,808
Feb 18, 2026	157.06	159.15	150.42	153.50	153.18	-2.65%	388,093
Feb 17, 2026	155.66	158.82	155.66	157.68	157.35	1.60%	270,519
Feb 13, 2026	150.88	156.32	150.68	155.19	154.86	2.15%	374,510
Feb 12, 2026	152.63	154.30	150.42	151.93	151.61	0.15%	219,025
Feb 11, 2026	153.43	153.43	149.43	151.70	151.38	-0.10%	172,321
Feb 10, 2026	152.68	154.30	150.92	151.85	151.53	-0.96%	115,092
Feb 9, 2026	150.85	154.27	150.82	153.32	153.00	0.70%	105,296
Feb 6, 2026	151.25	152.45	150.06	152.25	151.93	1.35%	102,523
Feb 5, 2026	149.44	151.86	147.71	150.22	149.91	0.70%	92,363
Feb 4, 2026	150.95	153.73	148.87	149.17	148.86	-0.33%	184,598
Feb 3, 2026	147.94	152.09	147.94	149.66	149.35	0.75%	123,769
Feb 2, 2026	145.88	148.72	145.64	148.55	148.24	1.76%	122,300
Jan 30, 2026	144.74	146.51	143.82	145.98	145.67	-0.29%	147,117
Jan 29, 2026	141.97	146.44	141.60	146.41	146.10	3.42%	150,995
Jan 28, 2026	143.20	144.15	140.80	141.57	141.27	-1.30%	116,238
Jan 27, 2026	144.86	145.33	142.06	143.43	143.13	-0.12%	114,786
Jan 26, 2026	140.90	144.00	140.15	143.60	143.30	1.64%	159,986
Jan 23, 2026	144.70	144.97	140.56	141.28	140.98	-2.78%	136,427
Jan 22, 2026	146.47	148.36	141.52	145.32	145.02	0.25%	275,363
Jan 21, 2026	134.95	145.20	129.70	144.96	144.66	10.29%	547,837
Jan 20, 2026	129.56	131.98	127.45	131.43	131.15	-0.02%	127,727
Jan 16, 2026	133.03	133.65	131.17	131.46	131.18	-1.22%	132,999
Jan 15, 2026	130.73	134.67	127.89	133.08	132.80	2.16%	186,477
Jan 14, 2026	126.72	130.52	126.01	130.27	130.00	2.83%	315,895
Jan 13, 2026	126.50	127.46	125.16	126.68	126.41	0.80%	141,469
Jan 12, 2026	122.86	126.16	122.84	125.67	125.41	1.69%	120,894
Jan 9, 2026	127.59	127.88	123.39	123.58	123.32	-2.92%	126,699
Jan 8, 2026	123.04	127.88	123.04	127.30	127.03	2.61%	146,625
Jan 7, 2026	125.27	125.90	123.36	124.06	123.80	-1.30%	129,862
Jan 6, 2026	124.04	126.77	122.55	125.69	125.43	1.32%	142,303
Jan 5, 2026	120.18	124.18	120.18	124.05	123.79	2.95%	189,330
Jan 2, 2026	120.92	121.34	119.31	120.49	120.24	-0.67%	138,526
Dec 31, 2025	122.10	122.10	120.72	121.30	121.05	-0.59%	83,667
Dec 30, 2025	123.32	123.56	121.98	122.02	121.76	-1.33%	103,323
Dec 29, 2025	124.25	124.64	123.04	123.67	123.41	0.01%	102,814
Dec 26, 2025	124.35	125.65	123.27	123.66	123.40	-0.72%	94,846
Dec 24, 2025	127.22	127.22	124.15	124.56	124.30	-0.14%	53,969
Dec 23, 2025	127.46	128.10	124.73	124.73	124.47	-2.14%	131,720
Dec 22, 2025	128.98	129.50	126.07	127.46	127.19	-0.79%	163,831
Dec 19, 2025	131.31	131.55	127.46	128.48	128.21	-2.36%	481,823
Dec 18, 2025	131.63	132.84	130.70	131.58	131.30	0.74%	128,068
Dec 17, 2025	131.40	132.46	129.79	130.61	130.34	-0.70%	150,904
Dec 16, 2025	132.05	133.43	130.92	131.53	131.25	-0.58%	119,120
Dec 15, 2025	130.67	132.84	130.61	132.30	132.02	1.31%	134,752
Dec 12, 2025	132.36	132.79	129.26	130.59	130.32	-1.52%	93,824
Dec 11, 2025	130.60	133.99	129.88	132.61	132.33	1.55%	127,195
Dec 10, 2025	128.02	131.20	127.12	130.58	130.31	2.36%	127,118
Dec 9, 2025	129.04	131.37	127.37	127.57	127.30	-1.46%	104,212
Dec 8, 2025	129.69	131.12	129.37	129.46	129.19	-0.18%	67,570
Dec 5, 2025	128.78	130.12	128.47	129.69	129.10	0.26%	86,084
Dec 4, 2025	129.54	130.39	127.72	129.36	128.77	0.37%	75,761
Dec 3, 2025	126.12	129.27	125.66	128.88	128.29	2.42%	123,261