NYSE : NIC
Nicolet Bankshares, Inc. — Price history
Financials · Banks - Regional · United States
Last price 171.56 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.57B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nicolet Bankshares, Inc. (NIC) closed at 174.74 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 173.95 | 177.76 | 172.89 | 174.74 | 225,254 | +1.85% |
| 2026-10-30 | 173.34 | 173.805 | 170.985 | 171.56 | 127,333 | -0.56% |
| 2026-10-29 | 173.34 | 174.59 | 171.55 | 172.52 | 158,474 | +0.89% |
| 2026-10-28 | 172.59 | 173.135 | 169.59 | 171 | 98,184 | -1.26% |
| 2026-10-27 | 173.28 | 174.73 | 172.1 | 173.19 | 178,670 | +0.28% |
| 2026-10-26 | 170.54 | 173.225 | 170.54 | 172.71 | 150,817 | +0.76% |
| 2026-10-23 | 169.88 | 172.2 | 168.195 | 171.41 | 166,374 | +1.04% |
| 2026-10-22 | 166.56 | 170.86 | 165.735 | 169.64 | 280,929 | +2.36% |
| 2026-10-21 | 166.87 | 169.763 | 164.305 | 165.73 | 181,195 | +0.68% |
| 2026-10-20 | 162.555 | 166.83 | 162.555 | 164.61 | 247,656 | +1.25% |
| 2026-10-19 | 164.81 | 164.87 | 161.97 | 162.58 | 128,698 | -0.74% |
| 2026-10-16 | 165.52 | 169.25 | 163.67 | 163.8 | 266,352 | -0.37% |
| 2026-10-15 | 164.29 | 166.37 | 162.433 | 164.41 | 175,960 | +1.18% |
| 2026-10-14 | 162.4 | 163.51 | 160.21 | 162.49 | 220,947 | -0.51% |
| 2026-10-13 | 164.7 | 166.38 | 162.18 | 163.33 | 155,742 | -0.47% |
| 2026-10-12 | 163.24 | 164.95 | 162.585 | 164.1 | 119,571 | +0.80% |
| 2026-10-09 | 164.03 | 164.03 | 161.99 | 162.79 | 131,630 | -0.76% |
| 2026-10-08 | 161.57 | 164.74 | 160.492 | 164.03 | 150,196 | +1.32% |
| 2026-10-07 | 161.19 | 163.455 | 160.14 | 161.89 | 171,823 | -1.06% |
| 2026-10-06 | 165.74 | 166 | 163.01 | 163.62 | 79,509 | -0.61% |
| 2026-10-05 | 166.52 | 167.6 | 164.34 | 164.62 | 161,041 | -1.11% |
| 2026-10-02 | 165.08 | 167.94 | 165.08 | 166.47 | 173,613 | +1.74% |
| 2026-10-01 | 162.68 | 163.62 | 160.16 | 163.62 | 232,290 | +0.37% |
| 2026-09-30 | 164.19 | 164.58 | 161.85 | 163.02 | 156,803 | -0.34% |
| 2026-09-29 | 167.15 | 169.75 | 163.3 | 163.57 | 195,582 | -1.91% |
| 2026-09-28 | 168.16 | 168.25 | 166.14 | 166.75 | 139,673 | -0.98% |
| 2026-09-25 | 167.85 | 169.73 | 167.85 | 168.4 | 172,366 | +0.49% |
| 2026-09-24 | 165.07 | 168.22 | 163.755 | 167.58 | 176,048 | +1.70% |
| 2026-09-23 | 164.25 | 166.415 | 164.215 | 164.78 | 105,989 | -0.53% |
| 2026-09-22 | 167.27 | 167.4 | 164.315 | 165.65 | 156,651 | -0.07% |
| 2026-09-21 | 168.59 | 169.34 | 165.6 | 165.77 | 116,649 | -1.34% |
| 2026-09-18 | 167.05 | 168.69 | 165.25 | 168.02 | 281,292 | +0.08% |
| 2026-09-17 | 170.34 | 170.34 | 167.17 | 167.89 | 111,413 | +0.03% |
| 2026-09-16 | 170.77 | 171.965 | 164.48 | 167.84 | 198,053 | -1.89% |
| 2026-09-15 | 171.32 | 173.34 | 170.23 | 171.07 | 198,511 | -0.22% |
| 2026-09-14 | 170 | 172.36 | 169.94 | 171.44 | 123,033 | +0.63% |
| 2026-09-11 | 172.88 | 173.88 | 168.85 | 170.37 | 135,866 | +0.07% |
| 2026-09-10 | 170.63 | 171.92 | 168.145 | 170.25 | 139,905 | -0.23% |
| 2026-09-09 | 170.42 | 171.88 | 168.55 | 170.64 | 139,920 | -0.88% |
| 2026-09-08 | 171.39 | 173.18 | 170.21 | 172.16 | 130,761 | +0.02% |
| 2026-09-04 | 170.02 | 172.48 | 167.525 | 172.12 | 98,682 | +0.73% |
| 2026-09-03 | 171.19 | 173.21 | 170.8 | 170.87 | 176,731 | +0.71% |
| 2026-09-02 | 167.26 | 170.06 | 166.79 | 169.66 | 184,023 | +2.14% |
| 2026-09-01 | 168.58 | 170.255 | 165.26 | 166.1 | 141,479 | -1.70% |
| 2026-08-31 | 170.71 | 172.412 | 168.76 | 169.34 | 155,857 | -1.40% |
| 2026-08-28 | 172.33 | 172.895 | 170.78 | 171.74 | 96,391 | +0.19% |
| 2026-08-27 | 170 | 171.78 | 168.56 | 171.41 | 116,547 | +0.27% |
| 2026-08-26 | 171.65 | 171.93 | 170 | 170.95 | 131,008 | -0.10% |
| 2026-08-25 | 173.45 | 175.13 | 171.09 | 171.12 | 150,284 | -1.05% |
| 2026-08-24 | 173.22 | 175.63 | 172.89 | 172.94 | 88,094 | -0.17% |
| 2026-08-21 | 173.02 | 173.33 | 169.598 | 173.23 | 108,173 | +0.90% |
| 2026-08-20 | 171.3 | 173.12 | 170.95 | 171.69 | 232,087 | -0.56% |
| 2026-08-19 | 176.91 | 177.905 | 172.44 | 172.66 | 152,246 | -2.31% |
| 2026-08-18 | 178.56 | 179.71 | 175.465 | 176.74 | 168,398 | -0.65% |
| 2026-08-17 | 178.23 | 179.83 | 176.965 | 177.9 | 124,042 | -0.63% |
| 2026-08-14 | 177.87 | 179.85 | 177.87 | 179.02 | 123,532 | +0.48% |
| 2026-08-13 | 178.73 | 180 | 177.005 | 178.16 | 159,436 | +0.42% |
| 2026-08-12 | 177.63 | 179.99 | 177.235 | 177.41 | 168,388 | +0.08% |
| 2026-08-11 | 173.43 | 177.49 | 172.84 | 177.27 | 138,048 | +2.27% |
| 2026-08-10 | 171.11 | 173.67 | 171.11 | 173.34 | 142,672 | +0.46% |
| 2026-08-07 | 173.19 | 173.76 | 170.725 | 172.54 | 219,382 | -0.78% |
| 2026-08-06 | 175.55 | 175.55 | 172.78 | 173.89 | 120,461 | -0.16% |
| 2026-08-05 | 175.6 | 175.838 | 172.84 | 174.17 | 182,870 | -0.55% |
| 2026-08-04 | 174.35 | 176.59 | 173.36 | 175.13 | 174,169 | +0.93% |
| 2026-08-03 | 174 | 174.74 | 171.811 | 173.51 | 140,545 | +1.52% |
| 2026-07-31 | 169.7 | 171.56 | 168.01 | 170.92 | 113,314 | +0.81% |
| 2026-07-30 | 172.49 | 174 | 169.35 | 169.55 | 149,208 | -0.88% |
| 2026-07-29 | 171.34 | 174 | 169.742 | 171.05 | 198,566 | -1.22% |
| 2026-07-28 | 168.45 | 173.435 | 168.375 | 173.16 | 177,760 | +2.97% |
| 2026-07-27 | 169.95 | 171.71 | 167.56 | 168.16 | 271,359 | -0.87% |
| 2026-07-24 | 170.63 | 173.16 | 168.94 | 169.64 | 227,165 | +0.43% |
| 2026-07-23 | 166.32 | 168.97 | 162.7 | 168.91 | 230,420 | +0.67% |
| 2026-07-22 | 170 | 173.29 | 165.15 | 167.78 | 399,946 | -0.08% |
| 2026-07-21 | 166.39 | 168.43 | 164.345 | 167.91 | 226,340 | +0.53% |
| 2026-07-20 | 169.69 | 169.82 | 167.02 | 167.02 | 162,236 | -1.62% |
| 2026-07-17 | 169.52 | 171.34 | 168.59 | 169.77 | 169,620 | -1.23% |
| 2026-07-16 | 166.35 | 173.48 | 166.225 | 171.88 | 310,400 | +3.84% |
| 2026-07-15 | 165.88 | 168.12 | 164.104 | 165.53 | 174,907 | +0.52% |
| 2026-07-14 | 165.45 | 166.08 | 163.56 | 164.68 | 184,001 | +0.06% |
| 2026-07-13 | 164.19 | 165.63 | 163.25 | 164.58 | 163,131 | +0.30% |
| 2026-07-10 | 163.61 | 164.515 | 163.03 | 164.08 | 271,634 | +0.55% |
| 2026-07-09 | 162.2 | 165.665 | 160.345 | 163.18 | 411,675 | +1.10% |
| 2026-07-08 | 164.16 | 164.16 | 160.38 | 161.41 | 232,778 | -2.28% |
| 2026-07-07 | 166.07 | 166.583 | 163.995 | 165.18 | 137,085 | -0.57% |
| 2026-07-06 | 166.79 | 169.145 | 166.11 | 166.12 | 187,639 | -0.36% |
| 2026-07-02 | 169.93 | 170.82 | 165.21 | 166.72 | 226,614 | -1.24% |
| 2026-07-01 | 166.85 | 169.91 | 165.825 | 168.82 | 248,813 | +2.07% |
| 2026-06-30 | 163.03 | 165.55 | 161.14 | 165.39 | 226,481 | +1.52% |
| 2026-06-29 | 162.5 | 164.255 | 160.95 | 162.92 | 385,163 | -0.20% |
| 2026-06-26 | 160 | 163.72 | 160 | 163.25 | 763,459 | +1.18% |
| 2026-06-25 | 157 | 161.45 | 156.525 | 161.35 | 286,396 | +3.18% |
| 2026-06-24 | 152.62 | 157.52 | 152.25 | 156.38 | 250,349 | +2.65% |
| 2026-06-23 | 150.38 | 152.66 | 148.98 | 152.35 | 246,372 | +0.73% |
| 2026-06-22 | 146.03 | 151.29 | 144.08 | 151.25 | 565,881 | +3.00% |
| 2026-06-18 | 146.17 | 147.89 | 145.04 | 146.85 | 3,314,371 | +1.59% |
| 2026-06-17 | 146.42 | 148.6 | 143.765 | 144.55 | 392,768 | -1.69% |
| 2026-06-16 | 148.8 | 151.24 | 146.22 | 147.04 | 299,451 | +0.27% |
| 2026-06-15 | 150.39 | 152.5 | 146.51 | 146.64 | 295,068 | -1.29% |
| 2026-06-12 | 148.73 | 150.61 | 147.62 | 148.55 | 293,368 | +0.90% |
| 2026-06-11 | 145.89 | 148.41 | 144.44 | 147.22 | 274,270 | +1.65% |
| 2026-06-10 | 147.47 | 150 | 144.14 | 144.83 | 296,975 | -1.68% |
| 2026-06-09 | 143.63 | 148.29 | 143.63 | 147.31 | 308,588 | +2.26% |
| 2026-06-08 | 141.075 | 147.55 | 141.075 | 144.06 | 560,932 | +4.94% |
| 2026-06-05 | 137.18 | 138.76 | 135.735 | 137.28 | 187,823 | +0.77% |
| 2026-06-04 | 134.97 | 137.24 | 134.34 | 136.23 | 184,603 | +3.31% |
| 2026-06-03 | 136.33 | 136.65 | 131.86 | 131.86 | 202,748 | -4.11% |
| 2026-06-02 | 137.1 | 139.1 | 137.1 | 137.51 | 171,425 | +0.47% |
| 2026-06-01 | 138.48 | 140.115 | 135.12 | 136.86 | 153,268 | -2.18% |
| 2026-05-29 | 140.37 | 142.4 | 139.82 | 140.27 | 150,664 | -0.16% |
| 2026-05-28 | 139.46 | 140.86 | 138.01 | 140.5 | 138,186 | +0.64% |
| 2026-05-27 | 144.82 | 145.36 | 139.2 | 139.61 | 123,051 | -3.08% |
| 2026-05-26 | 142.78 | 146.24 | 142.78 | 144.05 | 182,199 | +1.67% |
| 2026-05-22 | 142.23 | 142.99 | 139.811 | 141.69 | 176,467 | -0.44% |
| 2026-05-21 | 140.7 | 142.465 | 139.82 | 142.31 | 145,563 | -0.01% |
| 2026-05-20 | 140.24 | 143.4 | 139.21 | 142.33 | 162,179 | +1.93% |
| 2026-05-19 | 140.54 | 141.23 | 138.23 | 139.63 | 89,349 | -0.86% |
| 2026-05-18 | 137.4 | 141.86 | 137.4 | 140.84 | 188,132 | +2.67% |
| 2026-05-15 | 140.71 | 140.75 | 136.41 | 137.18 | 186,931 | -2.72% |
| 2026-05-14 | 141.37 | 142.9 | 140.56 | 141.02 | 189,380 | +0.60% |
| 2026-05-13 | 141.88 | 143.35 | 139.475 | 140.18 | 135,075 | -1.59% |