Skip to main content
Nicolet Bankshares, Inc. (NIC)
NYSE: NIC · Real-Time Price · USD
125.03
+0.18 (0.14%)
Jun 27, 2025, 4:00 PM - Market closed

Nicolet Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025125.00126.14123.54125.03125.030.14%118,722
Jun 26, 2025123.11124.85122.26124.85124.852.04%43,832
Jun 25, 2025122.34123.41121.40122.35122.350.07%60,965
Jun 24, 2025122.00123.23121.84122.27122.271.13%50,407
Jun 23, 2025115.88120.90115.88120.90120.903.56%56,975
Jun 20, 2025117.73119.09116.57116.74116.74-0.28%295,233
Jun 18, 2025116.70118.54116.40117.07117.070.15%64,581
Jun 17, 2025115.57118.01115.57116.89116.890.01%63,362
Jun 16, 2025118.57118.58116.43116.88116.88-0.26%74,007
Jun 13, 2025117.84118.09115.91117.18117.18-1.39%75,923
Jun 12, 2025118.87118.93117.83118.83118.83-0.29%50,534
Jun 11, 2025121.57121.57119.01119.17119.17-1.18%49,913
Jun 10, 2025119.03120.86119.03120.59120.592.15%56,797
Jun 9, 2025117.87119.45117.87118.05118.050.03%60,114
Jun 6, 2025117.47118.54117.13118.02118.021.95%50,986
Jun 5, 2025117.07117.07115.71115.76115.76-0.86%81,562
Jun 4, 2025120.40120.40116.73116.77116.77-2.89%48,360
Jun 3, 2025119.26121.63119.13120.24120.24-0.22%85,511
Jun 2, 2025122.23122.23119.95120.50120.50-1.74%57,817
May 30, 2025123.43124.53122.64122.64122.32-1.02%75,157
May 29, 2025123.93124.09123.25123.90123.570.05%48,135
May 28, 2025124.52125.35123.72123.84123.51-1.20%43,561
May 27, 2025123.09125.50122.02125.35125.022.64%46,023
May 23, 2025121.11123.10120.90122.13121.81-0.63%58,706
May 22, 2025121.84123.96121.40122.91122.58-0.05%60,612
May 21, 2025123.05124.30122.14122.97122.64-0.41%99,786
May 20, 2025123.49124.30122.83123.48123.15-0.07%44,710
May 19, 2025121.27123.57120.94123.57123.240.68%120,133
May 16, 2025122.48123.20121.34122.74122.42-0.09%101,704
May 15, 2025122.07123.28122.00122.85122.530.75%70,691
May 14, 2025121.89123.00120.71121.93121.61-0.74%50,223
May 13, 2025123.17124.25122.10122.84122.520.24%51,172
May 12, 2025124.90125.05122.55122.55122.232.09%53,429
May 9, 2025120.57120.57119.60120.04119.72-1.01%49,170
May 8, 2025120.04122.12120.04121.27120.951.16%49,439
May 7, 2025120.83121.48119.30119.88119.56-0.20%52,935
May 6, 2025119.81120.91118.53120.12119.80-0.35%31,755
May 5, 2025120.73121.91120.20120.54120.22-0.35%36,546
May 2, 2025119.00121.19118.03120.96120.642.89%51,320
May 1, 2025116.50118.69116.43117.56117.250.64%37,226
Apr 30, 2025117.05118.31115.62116.81116.50-1.08%53,300
Apr 29, 2025115.85118.59115.85118.09117.780.94%61,413
Apr 28, 2025115.85117.36115.42116.99116.681.02%50,552
Apr 25, 2025116.14116.14114.81115.81115.50-1.55%34,108
Apr 24, 2025115.07118.93115.00117.63117.321.35%62,777
Apr 23, 2025116.59118.12114.75116.06115.751.50%54,815
Apr 22, 2025111.29115.07111.21114.34114.043.72%51,179
Apr 21, 2025109.81110.77108.13110.24109.95-0.52%58,135
Apr 17, 2025108.17111.34108.17110.82110.533.18%63,927
Apr 16, 2025103.00107.74103.00107.40107.122.15%62,442