Nicolet Bankshares Inc. Common Stock (NIC)

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

Date Range:

2025-03-28 - 2025-06-28

Date	Open	High	Low	Close	Volume	Adjusted Close
6/27/2025	125.00	126.14	123.54	125.03	139,093	125.03
6/26/2025	123.11	124.85	122.26	124.85	43,832	124.85
6/25/2025	122.34	123.41	121.40	122.35	60,965	122.35
6/24/2025	122.00	123.23	121.84	122.27	50,407	122.27
6/23/2025	115.88	120.90	115.88	120.90	56,975	120.90
6/20/2025	117.73	119.08	116.57	116.74	295,233	116.74
6/18/2025	116.70	118.54	116.40	117.07	64,581	117.07
6/17/2025	115.57	118.00	115.57	116.89	63,362	116.89
6/16/2025	118.57	118.58	116.43	116.88	74,007	116.88
6/13/2025	117.84	118.09	115.91	117.18	75,923	117.18
6/12/2025	118.87	118.93	117.83	118.83	50,534	118.83
6/11/2025	121.57	121.57	119.01	119.17	49,913	119.17
6/10/2025	119.03	120.86	119.03	120.59	56,797	120.59
6/09/2025	117.87	119.45	117.87	118.05	60,114	118.05
6/06/2025	117.47	118.53	117.13	118.02	50,986	118.02
6/05/2025	117.07	117.07	115.71	115.76	81,562	115.76
6/04/2025	120.40	120.40	116.73	116.77	48,360	116.77
6/03/2025	119.26	121.63	119.13	120.24	85,511	120.24
6/02/2025	122.23	122.23	119.95	120.50	57,817	120.50
5/30/2025	123.43	124.53	122.64	122.64	75,157	122.64
5/29/2025	123.93	124.08	123.25	123.90	48,135	123.90
5/28/2025	124.52	125.35	123.72	123.84	43,561	123.84
5/27/2025	123.09	125.50	122.02	125.35	46,023	125.35
5/23/2025	121.11	123.36	120.90	122.13	58,828	122.13
5/22/2025	121.84	123.96	121.40	122.91	60,612	122.91
5/21/2025	123.05	124.30	122.14	122.97	99,786	122.97
5/20/2025	123.49	124.30	122.83	123.48	44,710	123.48
5/19/2025	121.27	123.57	120.94	123.57	120,133	123.57
5/16/2025	122.48	123.20	121.34	122.74	101,704	122.74
5/15/2025	122.07	123.28	122.00	122.85	70,691	122.85
5/14/2025	121.89	123.00	120.71	121.93	50,223	121.93
5/13/2025	123.17	124.25	122.10	122.84	51,172	122.84
5/12/2025	124.90	125.05	122.55	122.55	53,429	122.55
5/09/2025	120.57	120.57	119.60	120.04	49,170	120.04
5/08/2025	120.04	122.12	120.04	121.27	49,439	121.27
5/07/2025	120.83	121.47	119.30	119.88	52,935	119.88
5/06/2025	119.81	120.91	118.53	120.12	31,755	120.12
5/05/2025	120.73	121.91	120.20	120.54	36,546	120.54
5/02/2025	119.00	121.19	118.03	120.96	51,320	120.96
5/01/2025	116.50	118.69	116.43	117.56	36,898	117.56
4/30/2025	117.05	118.31	115.62	116.81	53,300	116.81
4/29/2025	115.85	118.59	115.85	118.09	61,413	118.09
4/28/2025	115.85	117.36	115.42	116.99	50,552	116.99
4/25/2025	116.14	116.14	114.81	115.81	34,108	115.81
4/24/2025	115.07	118.93	115.00	117.63	62,777	117.63
4/23/2025	116.59	118.11	114.75	116.06	54,815	116.06
4/22/2025	111.29	115.07	111.21	114.34	51,179	114.34
4/21/2025	109.81	110.77	108.13	110.24	58,135	110.24
4/17/2025	108.17	111.34	108.17	110.82	63,927	110.82
4/16/2025	103.00	107.74	103.00	107.40	62,442	107.40
4/15/2025	103.60	106.70	103.60	105.14	49,572	105.14
4/14/2025	103.01	104.01	101.34	103.62	47,615	103.62
4/11/2025	99.30	102.79	99.00	102.17	62,691	102.17
4/10/2025	104.83	104.83	99.50	100.80	91,144	100.80
4/09/2025	101.48	109.80	99.54	107.02	106,617	107.02
4/08/2025	104.58	105.86	100.63	101.83	99,588	101.83
4/07/2025	97.90	107.12	97.90	101.86	118,074	101.86
4/04/2025	99.16	101.27	97.91	100.68	87,420	100.68
4/03/2025	105.77	106.30	102.66	102.69	71,484	102.69
4/02/2025	108.21	110.35	107.78	110.16	54,137	110.16
4/01/2025	108.00	109.86	107.24	109.31	49,536	109.31
3/31/2025	108.48	110.30	108.04	108.96	72,690	108.96
3/28/2025	112.23	112.78	108.73	109.11	52,072	109.11