Nicolet Bankshares, Inc. NIC
174.08 USD -0.04 (-0.02%)
Regular-session close
174.08 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
172.71 Day range 174.51
119.77 52-week range 179.02
- YTD
- +43.51%
- 1 year
- +39.00%
NIC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 174.20 | 174.51 | 172.71 | 174.08 | -0.04 | -0.02% | 83,702 |
| Nov 12, 2026 | 175.30 | 175.40 | 173.80 | 174.12 | -0.74 | -0.42% | 92,800 |
| Nov 11, 2026 | 176.44 | 176.45 | 174.04 | 174.86 | -0.67 | -0.38% | 117,900 |
| Nov 10, 2026 | 175.94 | 176.58 | 173.41 | 175.53 | -0.19 | -0.11% | 80,300 |
| Nov 9, 2026 | 175.80 | 177.22 | 174.91 | 175.72 | +2.60 | +1.50% | 134,200 |
| Nov 6, 2026 | 172.37 | 174.20 | 171.14 | 173.12 | +0.32 | +0.19% | 99,200 |
| Nov 5, 2026 | 177.53 | 179.70 | 171.01 | 172.80 | -2.44 | -1.39% | 158,800 |
| Nov 4, 2026 | 176.62 | 179.22 | 174.13 | 175.24 | +2.77 | +1.61% | 163,500 |
| Nov 3, 2026 | 174.86 | 175.87 | 172.47 | 172.47 | -2.27 | -1.30% | 173,500 |
| Nov 2, 2026 | 173.95 | 177.76 | 172.89 | 174.74 | +3.18 | +1.85% | 225,300 |
| Oct 30, 2026 | 173.34 | 173.81 | 170.99 | 171.56 | -0.96 | -0.56% | 127,300 |
| Oct 29, 2026 | 173.34 | 174.59 | 171.55 | 172.52 | +1.52 | +0.89% | 158,500 |
| Oct 28, 2026 | 172.59 | 173.14 | 169.59 | 171.00 | -2.19 | -1.26% | 98,200 |
| Oct 27, 2026 | 173.28 | 174.73 | 172.10 | 173.19 | +0.48 | +0.28% | 178,700 |
| Oct 26, 2026 | 170.54 | 173.23 | 170.54 | 172.71 | +1.30 | +0.76% | 150,800 |
| Oct 23, 2026 | 169.88 | 172.20 | 168.20 | 171.41 | +1.77 | +1.04% | 164,800 |
| Oct 22, 2026 | 166.56 | 170.86 | 165.74 | 169.64 | +3.91 | +2.36% | 278,000 |
| Oct 21, 2026 | 166.87 | 169.76 | 164.31 | 165.73 | +1.12 | +0.68% | 181,200 |
| Oct 20, 2026 | 162.56 | 166.83 | 162.56 | 164.61 | +2.03 | +1.25% | 247,700 |
| Oct 19, 2026 | 164.81 | 164.87 | 161.97 | 162.58 | -1.22 | -0.74% | 126,500 |
| Oct 16, 2026 | 165.52 | 169.25 | 163.67 | 163.80 | -0.61 | -0.37% | 266,400 |
| Oct 15, 2026 | 164.29 | 166.37 | 162.43 | 164.41 | +1.92 | +1.18% | 176,000 |
| Oct 14, 2026 | 162.40 | 163.51 | 160.21 | 162.49 | -0.84 | -0.51% | 220,900 |
| Oct 13, 2026 | 164.70 | 166.38 | 162.18 | 163.33 | -0.77 | -0.47% | 155,700 |
| Oct 12, 2026 | 163.24 | 164.95 | 162.59 | 164.10 | +1.31 | +0.80% | 119,600 |
| Oct 9, 2026 | 164.03 | 164.03 | 161.99 | 162.79 | -1.24 | -0.76% | 131,600 |
| Oct 8, 2026 | 161.57 | 164.74 | 160.49 | 164.03 | +2.14 | +1.32% | 150,200 |
| Oct 7, 2026 | 161.19 | 163.46 | 160.14 | 161.89 | -1.73 | -1.06% | 171,800 |
| Oct 6, 2026 | 165.74 | 166.00 | 163.01 | 163.62 | -1.00 | -0.61% | 79,500 |
| Oct 5, 2026 | 166.52 | 167.60 | 164.34 | 164.62 | -1.85 | -1.11% | 161,000 |
| Oct 2, 2026 | 165.08 | 167.94 | 165.08 | 166.47 | +2.85 | +1.74% | 173,600 |
| Oct 1, 2026 | 162.68 | 163.62 | 160.16 | 163.62 | +0.60 | +0.37% | 232,300 |
| Sep 30, 2026 | 164.19 | 164.58 | 161.85 | 163.02 | -0.55 | -0.34% | 156,800 |
| Sep 29, 2026 | 167.15 | 169.75 | 163.30 | 163.57 | -3.18 | -1.91% | 195,600 |
| Sep 28, 2026 | 168.16 | 168.25 | 166.14 | 166.75 | -1.65 | -0.98% | 139,700 |
| Sep 25, 2026 | 167.85 | 169.73 | 167.85 | 168.40 | +0.82 | +0.49% | 172,400 |
| Sep 24, 2026 | 165.07 | 168.22 | 163.76 | 167.58 | +2.80 | +1.70% | 176,000 |
| Sep 23, 2026 | 164.25 | 166.42 | 164.22 | 164.78 | -0.87 | -0.53% | 106,000 |
| Sep 22, 2026 | 167.27 | 167.40 | 164.32 | 165.65 | -0.12 | -0.07% | 156,600 |
| Sep 21, 2026 | 168.59 | 169.34 | 165.60 | 165.77 | -2.25 | -1.34% | 116,600 |
| Sep 18, 2026 | 167.05 | 168.69 | 165.25 | 168.02 | +0.13 | +0.08% | 281,300 |
| Sep 17, 2026 | 170.34 | 170.34 | 167.17 | 167.89 | +0.05 | +0.03% | 111,400 |
| Sep 16, 2026 | 170.77 | 171.97 | 164.48 | 167.84 | -3.23 | -1.89% | 198,100 |
| Sep 15, 2026 | 171.32 | 173.34 | 170.23 | 171.07 | -0.37 | -0.22% | 198,500 |
| Sep 14, 2026 | 170.00 | 172.36 | 169.94 | 171.44 | +1.07 | +0.63% | 123,000 |
| Sep 11, 2026 | 172.88 | 173.88 | 168.85 | 170.37 | +0.12 | +0.07% | 135,900 |
| Sep 10, 2026 | 170.63 | 171.92 | 168.15 | 170.25 | -0.39 | -0.23% | 139,900 |
| Sep 9, 2026 | 170.42 | 171.88 | 168.55 | 170.64 | -1.52 | -0.88% | 139,900 |
| Sep 8, 2026 | 171.39 | 173.18 | 170.21 | 172.16 | +0.04 | +0.02% | 130,800 |
| Sep 4, 2026 | 170.02 | 172.48 | 167.53 | 172.12 | +1.25 | +0.73% | 98,700 |
| Sep 3, 2026 | 171.19 | 173.21 | 170.80 | 170.87 | +1.21 | +0.71% | 176,700 |
| Sep 2, 2026 | 167.26 | 170.06 | 166.79 | 169.66 | +3.56 | +2.14% | 184,000 |
| Sep 1, 2026 | 168.58 | 170.26 | 165.26 | 166.10 | -3.24 | -1.91% | 141,500 |
| Aug 31, 2026 | 170.71 | 172.41 | 168.76 | 169.34 | -2.40 | -1.40% | 155,900 |
| Aug 28, 2026 | 172.33 | 172.90 | 170.78 | 171.74 | +0.33 | +0.19% | 96,400 |
| Aug 27, 2026 | 170.00 | 171.78 | 168.56 | 171.41 | +0.46 | +0.27% | 116,500 |
| Aug 26, 2026 | 171.65 | 171.93 | 170.00 | 170.95 | -0.17 | -0.10% | 131,000 |
| Aug 25, 2026 | 173.45 | 175.13 | 171.09 | 171.12 | -1.82 | -1.05% | 150,300 |
| Aug 24, 2026 | 173.22 | 175.63 | 172.89 | 172.94 | -0.29 | -0.17% | 88,100 |
| Aug 21, 2026 | 173.02 | 173.33 | 169.60 | 173.23 | +1.54 | +0.90% | 108,200 |
| Aug 20, 2026 | 171.30 | 173.12 | 170.95 | 171.69 | -0.97 | -0.56% | 232,100 |
| Aug 19, 2026 | 176.91 | 177.91 | 172.44 | 172.66 | -4.08 | -2.31% | 152,200 |
| Aug 18, 2026 | 178.56 | 179.71 | 175.47 | 176.74 | -1.16 | -0.65% | 168,400 |
| Aug 17, 2026 | 178.23 | 179.83 | 176.97 | 177.90 | -1.12 | -0.63% | 124,000 |
| Aug 14, 2026 | 177.87 | 179.85 | 177.87 | 179.02 | +0.86 | +0.48% | 123,500 |
65 days, newest first. Daily bars as drawn on the NIC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.