Home

Nicolet Bankshares Inc. Common Stock (NIC)

131.60
-0.19 (-0.14%)
NYSE · Last Trade: Oct 3rd, 2:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nicolet Bankshares Inc. Common Stock (NIC)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2025130.92131.65129.79131.6047,172131.60
10/01/2025133.27133.27131.11131.7955,372131.79
9/30/2025133.92134.59133.10134.5092,388134.50
9/29/2025134.24134.33132.02133.6185,487133.61
9/26/2025132.77134.32132.60134.1754,262134.17
9/25/2025130.60132.97128.73132.6079,621132.60
9/24/2025130.38132.59130.00130.4480,866130.44
9/23/2025131.60133.68130.55130.8070,899130.80
9/22/2025133.80133.80130.84131.3077,840131.30
9/19/2025136.60136.60133.62133.63215,989133.63
9/18/2025133.47137.33132.75136.6181,315136.61
9/17/2025132.67136.19131.59132.8165,050132.81
9/16/2025133.04133.76130.90132.4540,459132.45
9/15/2025134.68135.61133.10133.9036,504133.90
9/12/2025134.77135.34133.93134.6338,617134.63
9/11/2025135.40135.42133.50135.1559,011135.15
9/10/2025134.83136.46133.93134.6149,139134.61
9/09/2025137.56137.75135.19135.4247,039135.42
9/08/2025137.51137.88135.78137.6840,917137.68
9/05/2025138.37139.28135.74135.9643,532135.96
9/04/2025136.52137.59135.74137.5840,045137.58
9/03/2025135.54137.01134.99135.9439,766135.94
9/02/2025136.85136.97135.51136.4835,751136.48
8/29/2025139.00139.58137.60138.2941,415137.97
8/28/2025140.54140.54138.24138.6050,719138.28
8/27/2025136.86140.00136.86139.5270,237139.20
8/26/2025134.57138.18134.57137.5257,498137.20
8/25/2025136.10136.88135.30135.4455,583135.13
8/22/2025130.27136.36130.27136.19104,549135.88
8/21/2025129.90130.84129.18129.7343,412129.43
8/20/2025130.36131.22128.99130.1365,044129.83
8/19/2025130.56131.75129.70130.0051,527129.70
8/18/2025130.06131.13129.32130.9471,923130.64
8/15/2025131.62131.62129.20129.2596,037128.95
8/14/2025132.17134.06129.72131.4485,866131.14
8/13/2025133.64134.43132.90133.8566,223133.54
8/12/2025128.51132.70128.51132.4561,191132.14
8/11/2025126.85127.48125.54127.4899,176127.19
8/08/2025126.57127.04125.33126.3638,180126.07
8/07/2025127.13129.27125.12125.3158,334125.02
8/06/2025126.62128.01125.50126.3956,810126.10
8/05/2025127.24127.30124.65126.8376,402126.54
8/04/2025125.96127.05125.96126.6252,384126.33
8/01/2025128.40128.40125.31125.9685,194125.67
7/31/2025127.85130.00127.85129.0081,417128.70
7/30/2025131.00134.71128.15129.6077,177129.30
7/29/2025134.80135.21131.34131.4848,831131.18
7/28/2025133.88134.78133.34133.5853,211133.27
7/25/2025133.08133.58130.85133.5768,879133.26
7/24/2025135.85136.41132.59132.9382,801132.62
7/23/2025138.01141.16135.71136.8474,654136.52
7/22/2025137.97139.59137.13137.3181,575136.99
7/21/2025140.05141.60138.09138.6188,398138.29
7/18/2025141.45141.92139.15140.24115,246139.91
7/17/2025136.27141.79136.27140.41143,729140.09
7/16/2025126.17137.62126.17136.03235,868135.72
7/15/2025129.93130.77126.17126.17213,166125.88
7/14/2025128.00131.00128.00130.46269,073130.16
7/11/2025129.30130.15128.25128.44213,421128.14
7/10/2025129.60130.94129.60130.34109,178130.04
7/09/2025131.40131.40128.46129.7588,122129.45
7/08/2025129.37132.17129.37130.70101,918130.40
7/07/2025131.43132.05128.39129.37129,950129.07
7/03/2025130.36133.00130.36131.5353,563131.23