Skip to main content
IC
Nicolet Bankshares, Inc. (NIC)
NYSE: NIC · Real-Time Price · USD
122.55
+2.51 (2.09%)
At close: May 12, 2025, 4:00 PM
122.55
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

Nicolet Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025124.90125.05122.55122.55122.552.09%53,429
May 9, 2025120.57120.57119.60120.04120.04-1.01%49,170
May 8, 2025120.04122.12120.04121.27121.271.16%49,439
May 7, 2025120.83121.48119.30119.88119.88-0.20%52,935
May 6, 2025119.81120.91118.53120.12120.12-0.35%31,755
May 5, 2025120.73121.91120.20120.54120.54-0.35%36,546
May 2, 2025119.00121.19118.03120.96120.962.89%51,320
May 1, 2025116.50118.69116.43117.56117.560.64%37,226
Apr 30, 2025117.05118.31115.62116.81116.81-1.08%53,300
Apr 29, 2025115.85118.59115.85118.09118.090.94%61,413
Apr 28, 2025115.85117.36115.42116.99116.991.02%50,552
Apr 25, 2025116.14116.14114.81115.81115.81-1.55%34,108
Apr 24, 2025115.07118.93115.00117.63117.631.35%62,777
Apr 23, 2025116.59118.12114.75116.06116.061.50%54,815
Apr 22, 2025111.29115.07111.21114.34114.343.72%51,179
Apr 21, 2025109.81110.77108.13110.24110.24-0.52%58,135
Apr 17, 2025108.17111.34108.17110.82110.823.18%63,927
Apr 16, 2025103.00107.74103.00107.40107.402.15%62,442
Apr 15, 2025103.60106.70103.60105.14105.141.47%49,572
Apr 14, 2025103.01104.01101.34103.62103.621.42%47,619
Apr 11, 202599.30102.7999.00102.17102.171.36%62,691
Apr 10, 2025104.83104.8399.50100.80100.80-5.81%91,144
Apr 9, 2025101.48109.8099.54107.02107.025.10%106,617
Apr 8, 2025104.58105.86100.63101.83101.83-0.03%99,588
Apr 7, 202597.90107.1297.90101.86101.861.17%118,074
Apr 4, 202599.16101.2797.91100.68100.68-1.96%87,420
Apr 3, 2025105.77106.30102.66102.69102.69-6.78%71,484
Apr 2, 2025108.21110.35107.78110.16110.160.78%54,137
Apr 1, 2025108.00109.86107.24109.31109.310.32%49,536
Mar 31, 2025108.48110.30108.04108.96108.96-0.14%72,690
Mar 28, 2025112.23112.79108.73109.11109.11-2.77%52,072
Mar 27, 2025111.91112.63111.10112.22112.220.65%49,187
Mar 26, 2025111.76113.36111.07111.49111.49-0.02%50,459
Mar 25, 2025113.23114.05111.18111.51111.51-1.38%50,909
Mar 24, 2025112.99113.34111.55113.07113.071.91%68,480
Mar 21, 2025112.02113.08110.46110.95110.95-1.57%750,572
Mar 20, 2025111.51114.79111.51112.72112.720.04%74,721
Mar 19, 2025114.80115.09112.41112.67112.67-1.83%120,088
Mar 18, 2025114.46115.59113.83114.77114.77-0.43%73,827
Mar 17, 2025112.91119.34112.91115.27115.272.64%141,698
Mar 14, 2025110.54112.51110.43112.30112.302.23%54,482
Mar 13, 2025110.95112.24109.85109.85109.85-0.60%44,500
Mar 12, 2025109.99111.81109.02110.51110.510.70%55,045
Mar 11, 2025110.20111.86109.74109.74109.74-0.61%61,603
Mar 10, 2025114.05114.37110.39110.41110.41-4.80%77,616
Mar 7, 2025115.95117.07114.55115.98115.69-0.80%53,072
Mar 6, 2025114.53117.50114.01116.92116.620.56%61,823
Mar 5, 2025116.47117.67114.98116.27115.980.08%87,156
Mar 4, 2025118.98119.00116.09116.18115.89-3.13%63,869
Mar 3, 2025119.70121.52119.05119.94119.640.06%55,980