Skip to main content
Nicolet Bankshares, Inc. (NIC)
NYSE: NIC · Real-Time Price · USD
163.25
+1.90 (1.18%)
At close: Jun 26, 2026, 4:00 PM EDT
163.25
0.00 (0.00%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Nicolet Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026160.00163.72160.00163.25163.251.18%749,636
Jun 25, 2026157.00161.45156.53161.35161.353.18%286,396
Jun 24, 2026152.62157.52152.25156.38156.382.65%250,333
Jun 23, 2026150.38152.66148.98152.35152.350.73%246,372
Jun 22, 2026146.03151.29144.08151.25151.253.00%510,727
Jun 18, 2026146.17147.89145.04146.85146.851.59%3,212,034
Jun 17, 2026146.42148.60143.77144.55144.55-1.69%379,095
Jun 16, 2026148.80151.24146.22147.04147.040.27%299,442
Jun 15, 2026150.39152.50146.51146.64146.64-1.29%295,068
Jun 12, 2026148.73150.61147.62148.55148.550.90%293,368
Jun 11, 2026145.89148.41144.44147.22147.221.65%274,261
Jun 10, 2026147.47150.00144.14144.83144.83-1.68%296,975
Jun 9, 2026143.63148.29143.63147.31147.312.26%308,588
Jun 8, 2026141.08147.55141.08144.06144.064.94%556,671
Jun 5, 2026137.18138.76135.74137.28137.280.77%181,339
Jun 4, 2026134.97137.24134.34136.23136.233.31%184,603
Jun 3, 2026136.33136.65131.86131.86131.86-4.11%202,746
Jun 2, 2026137.10139.10137.10137.51137.510.47%171,425
Jun 1, 2026138.48140.12135.12136.86136.86-2.18%153,268
May 29, 2026140.37142.40139.82140.27139.91-0.16%150,664
May 28, 2026139.46140.86138.01140.50140.140.64%138,186
May 27, 2026144.82145.36139.20139.61139.25-3.08%123,051
May 26, 2026142.78146.24142.78144.05143.681.67%182,199
May 22, 2026142.23142.99139.81141.69141.33-0.44%176,467
May 21, 2026140.70142.47139.82142.31141.94-0.01%145,563
May 20, 2026140.24143.40139.21142.33141.961.93%162,179
May 19, 2026140.54141.23138.23139.63139.27-0.86%89,349
May 18, 2026137.40141.86137.40140.84140.482.67%188,132
May 15, 2026140.71140.75136.41137.18136.83-2.72%186,931
May 14, 2026141.37142.90140.56141.02140.660.60%189,380
May 13, 2026141.88143.35139.48140.18139.82-1.59%135,075
May 12, 2026145.03145.03140.89142.45142.08-1.22%128,976
May 11, 2026147.79147.79143.63144.21143.84-1.94%141,127
May 8, 2026146.82147.74145.67147.06146.680.25%118,477
May 7, 2026147.75149.03145.99146.69146.31-0.91%87,857
May 6, 2026148.67149.89147.01148.03147.650.58%145,865
May 5, 2026146.36147.90144.45147.18146.801.51%103,698
May 4, 2026144.95148.02144.22144.99144.62-1.06%106,392
May 1, 2026146.43148.37144.47146.54146.160.04%126,471
Apr 30, 2026142.88147.33142.88146.48146.101.49%133,250
Apr 29, 2026147.55148.74144.00144.33143.96-2.86%178,430
Apr 28, 2026150.10150.93147.06148.58148.200.17%109,699
Apr 27, 2026145.19148.64145.19148.33147.951.94%144,462
Apr 24, 2026143.49146.85143.49145.51145.141.02%127,707
Apr 23, 2026143.87146.25143.12144.04143.670.83%215,881
Apr 22, 2026150.23151.83142.49142.86142.49-7.75%490,301
Apr 21, 2026155.31156.60153.98154.86154.46-0.58%139,175
Apr 20, 2026156.48158.44155.09155.77155.37-1.58%108,339
Apr 17, 2026157.44161.00156.59158.27157.861.86%274,045
Apr 16, 2026156.05157.79154.01155.38154.98-0.84%220,923
Apr 15, 2026154.87157.64153.35156.70156.30-1.09%225,764
Apr 14, 2026156.56159.27154.53158.42158.010.55%129,042
Apr 13, 2026155.86157.93155.00157.56157.160.59%113,137
Apr 10, 2026158.51158.51155.04156.64156.24-1.19%114,004
Apr 9, 2026155.19158.77154.55158.52158.112.08%114,110
Apr 8, 2026151.00155.41151.00155.29154.894.17%225,949
Apr 7, 2026148.43150.32148.43149.07148.69-0.25%125,546
Apr 6, 2026148.38150.29148.30149.44149.060.36%110,502
Apr 2, 2026147.65150.00146.82148.90148.52-0.46%148,555
Apr 1, 2026148.84151.70148.84149.59149.210.65%118,189
Mar 31, 2026147.42148.92145.43148.62148.242.45%205,869
Mar 30, 2026146.04147.00143.70145.07144.700.59%168,304
Mar 27, 2026146.44147.41144.15144.22143.85-2.35%157,808
Mar 26, 2026147.57149.32146.85147.69147.31-0.79%102,438
Mar 25, 2026148.31149.70145.22148.87148.491.66%155,961
Mar 24, 2026140.16147.20140.16146.44146.062.92%175,559
Mar 23, 2026143.29144.70141.04142.29141.921.88%250,434
Mar 20, 2026142.09142.09139.11139.67139.31-1.29%466,830
Mar 19, 2026140.00143.15138.74141.50141.140.81%168,806
Mar 18, 2026144.24145.19140.19140.36140.00-3.46%269,444
Mar 17, 2026149.62150.12145.10145.39145.02-2.21%194,003
Mar 16, 2026151.22152.79148.64148.67148.29-0.36%168,251
Mar 13, 2026151.26152.23148.13149.21148.83-0.28%157,055
Mar 12, 2026146.74150.58146.74149.63149.25-0.56%123,768
Mar 11, 2026149.23150.64147.75150.47150.08-0.26%116,226
Mar 10, 2026149.57154.76148.87150.86150.470.54%422,395
Mar 9, 2026145.82150.61142.38150.05149.661.36%218,484
Mar 6, 2026146.57148.33143.95148.03147.65-1.57%166,017
Mar 5, 2026152.23154.41149.05150.39150.00-2.63%199,594
Mar 4, 2026155.48157.20154.34154.46154.06-0.36%241,678
Mar 3, 2026152.64155.87151.09155.02154.62-0.65%164,578
Mar 2, 2026150.47157.41150.05156.04155.642.36%224,453
Feb 27, 2026154.95157.48152.19152.76152.05-3.33%305,104
Feb 26, 2026160.77163.11156.33158.02157.28-1.55%251,230
Feb 25, 2026157.83160.74157.78160.50159.752.26%181,222
Feb 24, 2026156.00157.50154.37156.96156.230.57%258,606
Feb 23, 2026161.26162.77154.61156.07155.34-3.28%331,703
Feb 20, 2026158.49162.00156.97161.37160.621.70%435,242
Feb 19, 2026155.88161.57155.75158.67157.933.37%466,808
Feb 18, 2026157.06159.15150.42153.50152.79-2.65%388,093
Feb 17, 2026155.66158.82155.66157.68156.951.60%270,519
Feb 13, 2026150.88156.32150.68155.19154.472.15%374,510
Feb 12, 2026152.63154.30150.42151.93151.220.15%219,025
Feb 11, 2026153.43153.43149.43151.70150.99-0.10%172,321
Feb 10, 2026152.68154.30150.92151.85151.14-0.96%115,092
Feb 9, 2026150.85154.27150.82153.32152.610.70%105,296
Feb 6, 2026151.25152.45150.06152.25151.541.35%102,523
Feb 5, 2026149.44151.86147.71150.22149.520.70%92,363
Feb 4, 2026150.95153.73148.87149.17148.48-0.33%184,598
Feb 3, 2026147.94152.09147.94149.66148.960.75%123,769