NIC Historical Prices
Nicolet Bankshares,Inc. · daily open, high, low, close & volume
Trading days
250
Period high
180.00
Period low
118.33
Period change
+41.32%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 176.62 | 179.22 | 174.13 | 175.24 | +1.61% | 163,453 |
| Nov 3, 2026 | 174.86 | 175.87 | 172.47 | 172.47 | -1.30% | 173,467 |
| Nov 2, 2026 | 173.95 | 177.76 | 172.89 | 174.74 | +1.85% | 225,255 |
| Oct 30, 2026 | 173.34 | 173.81 | 170.99 | 171.56 | -0.56% | 127,334 |
| Oct 29, 2026 | 173.34 | 174.59 | 171.55 | 172.52 | +0.89% | 158,475 |
| Oct 28, 2026 | 172.59 | 173.13 | 169.59 | 171.00 | -1.26% | 98,184 |
| Oct 27, 2026 | 173.28 | 174.73 | 172.10 | 173.19 | +0.28% | 178,670 |
| Oct 26, 2026 | 170.54 | 173.22 | 170.54 | 172.71 | +0.76% | 150,818 |
| Oct 23, 2026 | 169.88 | 172.20 | 168.19 | 171.41 | +1.04% | 166,375 |
| Oct 22, 2026 | 166.56 | 170.86 | 165.74 | 169.64 | +2.36% | 280,929 |
| Oct 21, 2026 | 166.87 | 169.76 | 164.31 | 165.73 | +0.68% | 181,196 |
| Oct 20, 2026 | 162.56 | 166.83 | 162.56 | 164.61 | +1.25% | 247,657 |
| Oct 19, 2026 | 164.81 | 164.87 | 161.97 | 162.58 | -0.74% | 128,698 |
| Oct 16, 2026 | 165.52 | 169.25 | 163.67 | 163.80 | -0.37% | 266,353 |
| Oct 15, 2026 | 164.29 | 166.37 | 162.43 | 164.41 | +1.18% | 175,961 |
| Oct 14, 2026 | 162.40 | 163.51 | 160.21 | 162.49 | -0.51% | 220,947 |
| Oct 13, 2026 | 164.70 | 166.38 | 162.18 | 163.33 | -0.47% | 155,742 |
| Oct 12, 2026 | 163.24 | 164.95 | 162.59 | 164.10 | +0.80% | 119,571 |
| Oct 9, 2026 | 164.03 | 164.03 | 161.99 | 162.79 | -0.76% | 131,630 |
| Oct 8, 2026 | 161.57 | 164.74 | 160.49 | 164.03 | +1.32% | 150,196 |
| Oct 7, 2026 | 161.19 | 163.46 | 160.14 | 161.89 | -1.06% | 171,824 |
| Oct 6, 2026 | 165.74 | 166.00 | 163.01 | 163.62 | -0.61% | 79,509 |
| Oct 5, 2026 | 166.52 | 167.60 | 164.34 | 164.62 | -1.11% | 161,041 |
| Oct 2, 2026 | 165.08 | 167.94 | 165.08 | 166.47 | +1.74% | 173,614 |
| Oct 1, 2026 | 162.68 | 163.62 | 160.16 | 163.62 | +0.37% | 232,291 |
| Sep 30, 2026 | 164.19 | 164.58 | 161.85 | 163.02 | -0.34% | 156,804 |
| Sep 29, 2026 | 167.15 | 169.75 | 163.30 | 163.57 | -1.91% | 195,583 |
| Sep 28, 2026 | 168.16 | 168.25 | 166.14 | 166.75 | -0.98% | 139,674 |
| Sep 25, 2026 | 167.85 | 169.73 | 167.85 | 168.40 | +0.49% | 172,367 |
| Sep 24, 2026 | 165.07 | 168.22 | 163.75 | 167.58 | +1.70% | 176,048 |
| Sep 23, 2026 | 164.25 | 166.41 | 164.22 | 164.78 | -0.53% | 105,990 |
| Sep 22, 2026 | 167.27 | 167.40 | 164.31 | 165.65 | -0.07% | 156,652 |
| Sep 21, 2026 | 168.59 | 169.34 | 165.60 | 165.77 | -1.34% | 116,650 |
| Sep 18, 2026 | 167.05 | 168.69 | 165.25 | 168.02 | +0.08% | 281,188 |
| Sep 17, 2026 | 170.34 | 170.34 | 167.17 | 167.89 | +0.03% | 111,414 |
| Sep 16, 2026 | 170.77 | 171.97 | 164.48 | 167.84 | -1.89% | 197,863 |
| Sep 15, 2026 | 171.32 | 173.34 | 170.23 | 171.07 | -0.22% | 198,511 |
| Sep 14, 2026 | 170.00 | 172.36 | 169.94 | 171.44 | +0.63% | 122,263 |
| Sep 11, 2026 | 172.88 | 173.88 | 168.85 | 170.37 | +0.07% | 135,866 |
| Sep 10, 2026 | 170.63 | 171.92 | 168.15 | 170.25 | -0.23% | 139,906 |
| Sep 9, 2026 | 170.42 | 171.88 | 168.55 | 170.64 | -0.88% | 139,920 |
| Sep 8, 2026 | 171.39 | 173.18 | 170.21 | 172.16 | +0.02% | 130,761 |
| Sep 4, 2026 | 170.02 | 172.48 | 167.53 | 172.12 | +0.73% | 98,683 |
| Sep 3, 2026 | 171.19 | 173.21 | 170.80 | 170.87 | +0.71% | 176,731 |
| Sep 2, 2026 | 167.26 | 170.06 | 166.79 | 169.66 | +0.19% | 184,023 |
| Aug 31, 2026 | 170.71 | 172.41 | 168.76 | 169.34 | -1.40% | 155,883 |
| Aug 28, 2026 | 172.33 | 172.90 | 170.78 | 171.74 | +0.19% | 96,392 |
| Aug 27, 2026 | 170.00 | 171.78 | 168.56 | 171.41 | +0.27% | 116,548 |
| Aug 26, 2026 | 171.65 | 171.93 | 170.00 | 170.95 | -0.10% | 131,009 |
| Aug 25, 2026 | 173.45 | 175.13 | 171.09 | 171.12 | -1.05% | 150,285 |
| Aug 24, 2026 | 173.22 | 175.63 | 172.89 | 172.94 | -0.17% | 88,094 |
| Aug 21, 2026 | 173.02 | 173.33 | 169.60 | 173.23 | +0.90% | 108,174 |
| Aug 20, 2026 | 171.30 | 173.12 | 170.95 | 171.69 | -0.56% | 232,088 |
| Aug 19, 2026 | 176.91 | 177.91 | 172.44 | 172.66 | -2.31% | 152,247 |
| Aug 18, 2026 | 178.56 | 179.71 | 175.47 | 176.74 | -0.65% | 168,399 |
| Aug 17, 2026 | 178.23 | 179.83 | 176.97 | 177.90 | -0.63% | 124,042 |
| Aug 14, 2026 | 177.87 | 179.85 | 177.87 | 179.02 | +0.48% | 123,532 |
| Aug 13, 2026 | 178.73 | 180.00 | 177.00 | 178.16 | +0.42% | 159,437 |
| Aug 12, 2026 | 177.63 | 179.99 | 177.24 | 177.41 | +0.08% | 168,388 |
| Aug 11, 2026 | 173.43 | 177.49 | 172.84 | 177.27 | +2.27% | 138,049 |
| Aug 10, 2026 | 171.11 | 173.67 | 171.11 | 173.34 | +0.46% | 142,672 |
| Aug 7, 2026 | 173.19 | 173.76 | 170.72 | 172.54 | -0.78% | 219,383 |
| Aug 6, 2026 | 175.55 | 175.55 | 172.78 | 173.89 | -0.16% | 120,461 |
| Aug 5, 2026 | 175.60 | 175.84 | 172.84 | 174.17 | -0.55% | 182,859 |
| Aug 4, 2026 | 174.35 | 176.59 | 173.36 | 175.13 | +0.93% | 174,170 |
| Aug 3, 2026 | 174.00 | 174.74 | 171.81 | 173.51 | +1.52% | 140,545 |
| Jul 31, 2026 | 169.70 | 171.56 | 168.01 | 170.92 | +0.81% | 113,315 |
| Jul 30, 2026 | 172.49 | 174.00 | 169.35 | 169.55 | -0.88% | 149,208 |
| Jul 29, 2026 | 171.34 | 174.00 | 169.74 | 171.05 | -1.22% | 198,152 |
| Jul 28, 2026 | 168.45 | 173.44 | 168.38 | 173.16 | +2.97% | 177,752 |
| Jul 27, 2026 | 169.95 | 171.71 | 167.56 | 168.16 | -0.87% | 271,359 |
| Jul 24, 2026 | 170.63 | 173.16 | 168.94 | 169.64 | +0.43% | 227,166 |
| Jul 23, 2026 | 166.32 | 168.97 | 162.70 | 168.91 | +0.67% | 230,419 |
| Jul 22, 2026 | 170.00 | 173.29 | 165.15 | 167.78 | -0.08% | 399,946 |
| Jul 21, 2026 | 166.39 | 168.43 | 164.34 | 167.91 | +0.53% | 226,340 |
| Jul 20, 2026 | 169.69 | 169.82 | 167.02 | 167.02 | -1.62% | 162,237 |
| Jul 17, 2026 | 169.52 | 171.34 | 168.59 | 169.77 | -1.23% | 169,620 |
| Jul 16, 2026 | 166.35 | 173.48 | 166.22 | 171.88 | +3.84% | 310,400 |
| Jul 15, 2026 | 165.88 | 168.12 | 164.10 | 165.53 | +0.52% | 174,908 |
| Jul 14, 2026 | 165.45 | 166.08 | 163.56 | 164.68 | +0.06% | 184,001 |
| Jul 13, 2026 | 164.19 | 165.63 | 163.25 | 164.58 | +0.30% | 163,132 |
| Jul 10, 2026 | 163.61 | 164.51 | 163.03 | 164.08 | +0.55% | 271,634 |
| Jul 9, 2026 | 162.20 | 165.66 | 160.34 | 163.18 | +1.10% | 411,676 |
| Jul 8, 2026 | 164.16 | 164.16 | 160.38 | 161.41 | -2.28% | 232,778 |
| Jul 7, 2026 | 166.07 | 166.58 | 164.00 | 165.18 | -0.57% | 137,086 |
| Jul 6, 2026 | 166.79 | 169.15 | 166.11 | 166.12 | -0.36% | 187,639 |
| Jul 2, 2026 | 169.93 | 170.82 | 165.21 | 166.72 | -1.24% | 226,614 |
| Jul 1, 2026 | 166.85 | 169.91 | 165.82 | 168.82 | +2.07% | 248,811 |
| Jun 30, 2026 | 163.03 | 165.55 | 161.14 | 165.39 | +1.52% | 226,481 |
| Jun 29, 2026 | 162.50 | 164.25 | 160.95 | 162.92 | -0.20% | 385,164 |
| Jun 26, 2026 | 160.00 | 163.72 | 160.00 | 163.25 | +1.18% | 763,459 |
| Jun 25, 2026 | 157.00 | 161.45 | 156.53 | 161.35 | +3.18% | 286,396 |
| Jun 24, 2026 | 152.62 | 157.52 | 152.25 | 156.38 | +2.65% | 250,349 |
| Jun 23, 2026 | 150.38 | 152.66 | 148.98 | 152.35 | +0.73% | 246,372 |
| Jun 22, 2026 | 146.03 | 151.29 | 144.08 | 151.25 | +3.00% | 565,882 |
| Jun 18, 2026 | 146.17 | 147.89 | 145.04 | 146.85 | +1.59% | 3,314,371 |
| Jun 17, 2026 | 146.42 | 148.60 | 143.76 | 144.55 | -1.69% | 392,768 |
| Jun 16, 2026 | 148.80 | 151.24 | 146.22 | 147.04 | +0.27% | 299,452 |
| Jun 15, 2026 | 150.39 | 152.50 | 146.51 | 146.64 | -1.29% | 295,069 |
| Jun 12, 2026 | 148.73 | 150.61 | 147.62 | 148.55 | +0.90% | 293,369 |
| Jun 11, 2026 | 145.89 | 148.41 | 144.44 | 147.22 | +1.65% | 274,270 |
| Jun 10, 2026 | 147.47 | 150.00 | 144.14 | 144.83 | -1.68% | 296,976 |
| Jun 9, 2026 | 143.63 | 148.29 | 143.63 | 147.31 | +2.26% | 308,589 |
| Jun 8, 2026 | 141.07 | 147.55 | 141.07 | 144.06 | +4.94% | 560,932 |
| Jun 5, 2026 | 137.18 | 138.76 | 135.74 | 137.28 | +0.77% | 187,824 |
| Jun 4, 2026 | 134.97 | 137.24 | 134.34 | 136.23 | +3.31% | 184,603 |
| Jun 3, 2026 | 136.33 | 136.65 | 131.86 | 131.86 | -4.11% | 202,748 |
| Jun 2, 2026 | 137.10 | 139.10 | 137.10 | 137.51 | +0.47% | 171,425 |
| Jun 1, 2026 | 138.48 | 140.12 | 135.12 | 136.86 | -2.43% | 153,269 |
| May 29, 2026 | 140.37 | 142.40 | 139.82 | 140.27 | -0.16% | 150,664 |
| May 28, 2026 | 139.46 | 140.86 | 138.01 | 140.50 | +0.64% | 138,186 |
| May 27, 2026 | 144.82 | 145.36 | 139.20 | 139.61 | -3.08% | 123,051 |
| May 26, 2026 | 142.78 | 146.24 | 142.78 | 144.05 | +1.67% | 182,200 |
| May 22, 2026 | 142.23 | 142.99 | 139.81 | 141.69 | -0.44% | 176,467 |
| May 21, 2026 | 140.70 | 142.47 | 139.82 | 142.31 | -0.01% | 145,564 |
| May 20, 2026 | 140.24 | 143.40 | 139.21 | 142.33 | +1.93% | 162,179 |
| May 19, 2026 | 140.54 | 141.23 | 138.23 | 139.63 | -0.86% | 89,349 |
| May 18, 2026 | 137.40 | 141.86 | 137.40 | 140.84 | +2.67% | 188,133 |
| May 15, 2026 | 140.71 | 140.75 | 136.41 | 137.18 | -2.72% | 186,932 |
| May 14, 2026 | 141.37 | 142.90 | 140.56 | 141.02 | +0.60% | 189,381 |
| May 13, 2026 | 141.88 | 143.35 | 139.47 | 140.18 | -1.59% | 135,076 |
| May 12, 2026 | 145.03 | 145.03 | 140.88 | 142.45 | -1.22% | 128,976 |
| May 11, 2026 | 147.79 | 147.79 | 143.63 | 144.21 | -1.94% | 141,127 |
| May 8, 2026 | 146.82 | 147.74 | 145.67 | 147.06 | +0.25% | 118,477 |
| May 7, 2026 | 147.75 | 149.03 | 145.99 | 146.69 | -0.91% | 87,857 |
| May 6, 2026 | 148.67 | 149.88 | 147.01 | 148.03 | +0.58% | 145,865 |
| May 5, 2026 | 146.36 | 147.90 | 144.45 | 147.18 | +1.51% | 103,699 |
| May 4, 2026 | 144.95 | 148.02 | 144.22 | 144.99 | -1.06% | 106,391 |
| May 1, 2026 | 146.43 | 148.37 | 144.47 | 146.54 | +0.04% | 126,472 |
| Apr 30, 2026 | 142.88 | 147.33 | 142.88 | 146.48 | +1.49% | 133,251 |
| Apr 29, 2026 | 147.55 | 148.74 | 144.00 | 144.33 | -2.86% | 178,430 |
| Apr 28, 2026 | 150.10 | 150.93 | 147.06 | 148.58 | +0.17% | 109,700 |
| Apr 27, 2026 | 145.19 | 148.64 | 145.19 | 148.33 | +1.94% | 144,463 |
| Apr 24, 2026 | 143.49 | 146.85 | 143.49 | 145.51 | +1.02% | 127,708 |
| Apr 23, 2026 | 143.87 | 146.25 | 143.12 | 144.04 | +0.83% | 215,881 |
| Apr 22, 2026 | 150.23 | 151.83 | 142.49 | 142.86 | -7.75% | 490,302 |
| Apr 21, 2026 | 155.31 | 156.60 | 153.98 | 154.86 | -0.58% | 139,165 |
| Apr 20, 2026 | 156.48 | 158.44 | 155.09 | 155.77 | -1.58% | 108,339 |
| Apr 17, 2026 | 157.44 | 161.00 | 156.59 | 158.27 | +1.86% | 274,045 |
| Apr 16, 2026 | 156.05 | 157.79 | 154.01 | 155.38 | -0.84% | 220,923 |
| Apr 15, 2026 | 154.87 | 157.64 | 153.34 | 156.70 | -1.09% | 225,765 |
| Apr 14, 2026 | 156.56 | 159.27 | 154.53 | 158.42 | +0.55% | 129,042 |
| Apr 13, 2026 | 155.86 | 157.93 | 155.00 | 157.56 | +0.59% | 113,138 |
| Apr 10, 2026 | 158.51 | 158.51 | 155.04 | 156.64 | -1.19% | 114,004 |
| Apr 9, 2026 | 155.19 | 158.77 | 154.55 | 158.52 | +2.08% | 114,111 |
| Apr 8, 2026 | 151.00 | 155.41 | 151.00 | 155.29 | +4.17% | 225,949 |
| Apr 7, 2026 | 148.43 | 150.32 | 148.43 | 149.07 | -0.25% | 125,546 |
| Apr 6, 2026 | 148.38 | 150.29 | 148.30 | 149.44 | +0.36% | 110,502 |
| Apr 2, 2026 | 147.65 | 150.00 | 146.82 | 148.90 | -0.46% | 148,556 |
| Apr 1, 2026 | 148.84 | 151.70 | 148.84 | 149.59 | +0.65% | 118,190 |
| Mar 31, 2026 | 147.42 | 148.92 | 145.43 | 148.62 | +2.45% | 205,869 |
| Mar 30, 2026 | 146.04 | 147.00 | 143.70 | 145.07 | +0.59% | 168,304 |
| Mar 27, 2026 | 146.44 | 147.41 | 144.15 | 144.22 | -2.35% | 157,808 |
| Mar 26, 2026 | 147.57 | 149.32 | 146.85 | 147.69 | -0.79% | 102,439 |
| Mar 25, 2026 | 148.31 | 149.70 | 145.22 | 148.87 | +1.66% | 155,961 |
| Mar 24, 2026 | 140.16 | 147.20 | 140.16 | 146.44 | +2.92% | 175,559 |
| Mar 23, 2026 | 143.29 | 144.70 | 141.04 | 142.29 | +1.88% | 250,434 |
| Mar 20, 2026 | 142.09 | 142.09 | 139.11 | 139.67 | -1.29% | 466,865 |
| Mar 19, 2026 | 140.00 | 143.15 | 138.74 | 141.50 | +0.81% | 168,806 |
| Mar 18, 2026 | 144.24 | 145.19 | 140.19 | 140.36 | -3.46% | 269,445 |
| Mar 17, 2026 | 149.62 | 150.12 | 145.10 | 145.39 | -2.21% | 194,004 |
| Mar 16, 2026 | 151.22 | 152.79 | 148.64 | 148.67 | -0.36% | 168,252 |
| Mar 13, 2026 | 151.26 | 152.22 | 148.13 | 149.21 | -0.28% | 157,055 |
| Mar 12, 2026 | 146.74 | 150.58 | 146.74 | 149.63 | -0.56% | 123,768 |
| Mar 11, 2026 | 149.23 | 150.64 | 147.75 | 150.47 | -0.26% | 116,226 |
| Mar 10, 2026 | 149.57 | 154.76 | 148.87 | 150.86 | +0.54% | 422,396 |
| Mar 9, 2026 | 145.82 | 150.61 | 142.38 | 150.05 | +1.36% | 218,485 |
| Mar 6, 2026 | 146.57 | 148.33 | 143.95 | 148.03 | -1.57% | 166,018 |
| Mar 5, 2026 | 152.23 | 154.41 | 149.05 | 150.39 | -2.63% | 199,595 |
| Mar 4, 2026 | 155.48 | 157.19 | 154.34 | 154.46 | -0.36% | 241,679 |
| Mar 3, 2026 | 152.64 | 155.87 | 151.09 | 155.02 | -0.65% | 164,578 |
| Mar 2, 2026 | 150.47 | 157.41 | 150.05 | 156.04 | +2.15% | 224,453 |
| Feb 27, 2026 | 154.95 | 157.47 | 152.19 | 152.76 | -3.33% | 305,104 |
| Feb 26, 2026 | 160.77 | 163.11 | 156.33 | 158.02 | -1.55% | 251,231 |
| Feb 25, 2026 | 157.83 | 160.74 | 157.78 | 160.50 | +2.26% | 181,223 |
| Feb 24, 2026 | 156.00 | 157.50 | 154.37 | 156.96 | +0.57% | 258,606 |
| Feb 23, 2026 | 161.26 | 162.77 | 154.61 | 156.07 | -3.28% | 331,704 |
| Feb 20, 2026 | 158.49 | 162.00 | 156.97 | 161.37 | +1.70% | 435,242 |
| Feb 19, 2026 | 155.88 | 161.57 | 155.75 | 158.67 | +3.37% | 466,808 |
| Feb 18, 2026 | 157.06 | 159.15 | 150.42 | 153.50 | -2.65% | 388,093 |
| Feb 17, 2026 | 155.66 | 158.82 | 155.66 | 157.68 | +1.60% | 270,519 |
| Feb 13, 2026 | 150.88 | 156.32 | 150.68 | 155.19 | +2.15% | 374,510 |
| Feb 12, 2026 | 152.63 | 154.30 | 150.42 | 151.93 | +0.15% | 219,025 |
| Feb 11, 2026 | 153.43 | 153.43 | 149.43 | 151.70 | -0.10% | 172,321 |
| Feb 10, 2026 | 152.68 | 154.29 | 150.91 | 151.85 | -0.96% | 115,092 |
| Feb 9, 2026 | 150.85 | 154.27 | 150.82 | 153.32 | +0.70% | 105,296 |
| Feb 6, 2026 | 151.25 | 152.45 | 150.06 | 152.25 | +1.35% | 102,523 |
| Feb 5, 2026 | 149.44 | 151.86 | 147.71 | 150.22 | +0.70% | 92,363 |
| Feb 4, 2026 | 150.95 | 153.73 | 148.87 | 149.17 | -0.33% | 184,598 |
| Feb 3, 2026 | 147.94 | 152.09 | 147.94 | 149.66 | +0.75% | 123,769 |
| Feb 2, 2026 | 145.88 | 148.72 | 145.64 | 148.55 | +1.76% | 122,300 |
| Jan 30, 2026 | 144.74 | 146.51 | 143.82 | 145.98 | -0.29% | 147,117 |
| Jan 29, 2026 | 141.97 | 146.44 | 141.60 | 146.41 | +3.42% | 150,995 |
| Jan 28, 2026 | 143.20 | 144.15 | 140.80 | 141.57 | -1.30% | 116,238 |
| Jan 27, 2026 | 144.86 | 145.33 | 142.06 | 143.43 | -0.12% | 114,786 |
| Jan 26, 2026 | 140.90 | 144.00 | 140.15 | 143.60 | +1.64% | 159,986 |
| Jan 23, 2026 | 144.70 | 144.97 | 140.56 | 141.28 | -2.78% | 136,427 |
| Jan 22, 2026 | 146.47 | 148.36 | 141.52 | 145.32 | +0.25% | 275,363 |
| Jan 21, 2026 | 134.95 | 145.20 | 129.69 | 144.96 | +10.29% | 547,837 |
| Jan 20, 2026 | 129.56 | 131.97 | 127.45 | 131.43 | -0.02% | 127,727 |
| Jan 16, 2026 | 133.03 | 133.65 | 131.17 | 131.46 | -1.22% | 132,999 |
| Jan 15, 2026 | 130.73 | 134.66 | 127.89 | 133.08 | +2.16% | 186,477 |
| Jan 14, 2026 | 126.72 | 130.52 | 126.01 | 130.27 | +2.83% | 315,895 |
| Jan 13, 2026 | 126.50 | 127.46 | 125.16 | 126.68 | +0.80% | 141,469 |
| Jan 12, 2026 | 122.86 | 126.16 | 122.83 | 125.67 | +1.69% | 120,894 |
| Jan 9, 2026 | 127.59 | 127.88 | 123.39 | 123.58 | -2.92% | 126,699 |
| Jan 8, 2026 | 123.04 | 127.88 | 123.04 | 127.30 | +2.61% | 146,625 |
| Jan 7, 2026 | 125.27 | 125.89 | 123.36 | 124.06 | -1.30% | 129,862 |
| Jan 6, 2026 | 124.04 | 126.77 | 122.55 | 125.69 | +1.32% | 142,303 |
| Jan 5, 2026 | 120.18 | 124.18 | 120.18 | 124.05 | +2.95% | 189,330 |
| Jan 2, 2026 | 120.92 | 121.34 | 119.31 | 120.49 | -0.67% | 138,526 |
| Dec 31, 2025 | 122.10 | 122.10 | 120.72 | 121.30 | -0.59% | 83,667 |
| Dec 30, 2025 | 123.32 | 123.56 | 121.98 | 122.02 | -1.33% | 103,323 |
| Dec 29, 2025 | 124.25 | 124.64 | 123.04 | 123.67 | +0.01% | 102,814 |
| Dec 26, 2025 | 124.35 | 125.65 | 123.27 | 123.66 | -0.72% | 94,846 |
| Dec 24, 2025 | 127.22 | 127.22 | 124.15 | 124.56 | -0.14% | 53,969 |
| Dec 23, 2025 | 127.46 | 128.10 | 124.73 | 124.73 | -2.14% | 131,720 |
| Dec 22, 2025 | 128.98 | 129.50 | 126.07 | 127.46 | -0.79% | 163,831 |
| Dec 19, 2025 | 131.31 | 131.54 | 127.46 | 128.48 | -2.36% | 481,823 |
| Dec 18, 2025 | 131.63 | 132.84 | 130.70 | 131.58 | +0.74% | 128,068 |
| Dec 17, 2025 | 131.40 | 132.46 | 129.79 | 130.61 | -0.70% | 150,904 |
| Dec 16, 2025 | 132.05 | 133.43 | 130.91 | 131.53 | -0.58% | 119,120 |
| Dec 15, 2025 | 130.67 | 132.84 | 130.61 | 132.30 | +1.31% | 134,752 |
| Dec 12, 2025 | 132.36 | 132.79 | 129.26 | 130.59 | -1.52% | 93,824 |
| Dec 11, 2025 | 130.60 | 133.99 | 129.88 | 132.61 | +1.55% | 127,195 |
| Dec 10, 2025 | 128.02 | 131.19 | 127.11 | 130.58 | +2.36% | 127,118 |
| Dec 9, 2025 | 129.04 | 131.37 | 127.37 | 127.57 | -1.46% | 104,212 |
| Dec 8, 2025 | 129.69 | 131.12 | 129.37 | 129.46 | -0.18% | 67,570 |
| Dec 5, 2025 | 128.78 | 130.12 | 128.47 | 129.69 | +0.26% | 86,084 |
| Dec 4, 2025 | 129.54 | 130.38 | 127.72 | 129.36 | +0.37% | 75,761 |
| Dec 3, 2025 | 126.12 | 129.27 | 125.66 | 128.88 | +2.42% | 123,261 |
| Dec 2, 2025 | 127.15 | 127.46 | 125.48 | 125.83 | -0.51% | 75,061 |
| Dec 1, 2025 | 124.96 | 127.05 | 124.78 | 126.48 | +0.40% | 146,182 |
| Nov 28, 2025 | 127.05 | 127.39 | 125.39 | 125.98 | -1.01% | 57,781 |
| Nov 26, 2025 | 125.95 | 127.44 | 125.82 | 127.26 | +0.39% | 96,479 |
| Nov 25, 2025 | 122.87 | 127.29 | 122.87 | 126.76 | +3.38% | 118,063 |
| Nov 24, 2025 | 121.33 | 122.65 | 120.07 | 122.61 | +0.78% | 149,066 |
| Nov 21, 2025 | 120.83 | 123.27 | 119.52 | 121.66 | +1.21% | 242,641 |
| Nov 20, 2025 | 121.10 | 122.62 | 118.33 | 120.20 | +0.13% | 163,734 |
| Nov 19, 2025 | 120.30 | 121.15 | 119.01 | 120.04 | -0.59% | 97,419 |
| Nov 18, 2025 | 119.75 | 121.04 | 119.69 | 120.75 | +0.82% | 109,245 |
| Nov 17, 2025 | 124.97 | 125.83 | 119.44 | 119.77 | -3.95% | 171,357 |
| Nov 14, 2025 | 124.92 | 125.29 | 122.98 | 124.70 | -0.43% | 107,992 |
| Nov 13, 2025 | 124.50 | 125.91 | 123.78 | 125.24 | +0.43% | 169,662 |
| Nov 12, 2025 | 126.06 | 126.20 | 124.15 | 124.70 | +0.27% | 98,702 |
| Nov 11, 2025 | 126.20 | 126.20 | 123.85 | 124.37 | -0.81% | 85,278 |
| Nov 10, 2025 | 124.65 | 127.63 | 122.75 | 125.39 | +1.51% | 107,369 |
| Nov 7, 2025 | 124.82 | 124.82 | 121.57 | 123.53 | -0.67% | 89,918 |
| Nov 6, 2025 | 123.28 | 125.41 | 123.00 | 124.36 | +0.29% | 142,856 |
| Nov 5, 2025 | 120.89 | 124.99 | 119.38 | 124.00 | +3.09% | 204,423 |
Daily open, high, low, close and volume for Nicolet Bankshares,Inc. (NIC). Showing 250 trading days. Unadjusted prices.