Nicolet Bankshares, Inc. - NIC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	132.77	134.17	134.17	134.32	132.6	51,800
September 25, 2025	130.6	132.6	132.6	132.98	128.73	79,621
September 24, 2025	130.38	130.44	130.44	132.59	130	80,900
September 23, 2025	131.6	130.8	130.8	133.68	130.55	70,900
September 22, 2025	133.8	131.3	131.3	133.8	130.84	77,840
September 19, 2025	136.6	133.63	133.63	136.6	133.62	216,000
September 18, 2025	133.47	136.61	136.61	137.33	132.75	81,315
September 17, 2025	132.67	132.81	132.81	136.19	131.59	65,050
September 16, 2025	133.04	132.45	132.45	133.76	130.9	40,500
September 15, 2025	134.68	133.9	133.9	135.61	133.1	36,504
September 12, 2025	134.77	134.63	134.63	135.34	133.93	38,617
September 11, 2025	135.4	135.15	135.15	135.42	133.5	59,011
September 10, 2025	134.83	134.61	134.61	136.46	133.93	49,139
September 09, 2025	137.56	135.42	135.42	137.75	135.19	47,039
September 08, 2025	137.51	137.68	137.68	137.88	135.78	40,917
September 05, 2025	138.37	135.96	135.96	139.28	135.74	43,532
September 04, 2025	136.52	137.58	137.58	137.59	135.74	40,045
September 03, 2025	135.54	135.94	135.94	137.01	134.99	39,800
September 02, 2025	136.85	136.48	136.48	136.98	135.51	35,800
August 29, 2025	140.17	138.29	138.29	140.17	137.6	38,810
August 28, 2025	140.54	138.6	138.6	140.54	138.24	50,719
August 27, 2025	136.86	139.52	139.52	140	136.86	70,237
August 26, 2025	134.57	137.52	137.52	138.18	134.57	57,500
August 25, 2025	136.1	135.44	135.44	136.88	135.3	55,600
August 22, 2025	130.27	136.19	136.19	136.36	130.27	104,549
August 21, 2025	129.9	129.73	129.73	130.85	129.18	43,412
August 20, 2025	130.36	130.13	130.13	131.23	128.99	65,044
August 19, 2025	130.56	130	130	131.75	129.7	51,527
August 18, 2025	130.06	130.94	130.94	131.13	129.32	71,923
August 15, 2025	131.62	129.25	129.25	131.62	129.2	91,600
August 14, 2025	132.17	131.44	131.44	134.06	129.72	85,900
August 13, 2025	133.64	133.85	133.85	134.43	132.9	66,223
August 12, 2025	128.51	132.45	132.45	132.7	128.51	61,200
August 11, 2025	126.85	127.48	127.48	127.48	125.54	99,200
August 08, 2025	126.57	126.36	126.36	127.04	125.33	38,200
August 07, 2025	127.13	125.31	125.31	129.27	125.12	58,334
August 06, 2025	126.62	126.39	126.39	128.01	125.5	56,810
August 05, 2025	127.24	126.83	126.83	127.3	124.65	76,402
August 04, 2025	125.96	126.62	126.62	127.05	125.96	52,400
August 01, 2025	128.4	125.96	125.96	128.4	125.31	85,200
July 31, 2025	127.85	129	129	130	127.85	81,417
July 30, 2025	131	129.6	129.6	134.71	128.15	77,200
July 29, 2025	134.8	131.48	131.48	135.21	131.34	48,831
July 28, 2025	133.88	133.58	133.58	134.79	133.35	53,211
July 25, 2025	133.08	133.57	133.57	133.58	130.85	68,900
July 24, 2025	135.85	132.93	132.93	136.41	132.6	82,801
July 23, 2025	138.01	136.84	136.84	141.16	135.71	74,700
July 22, 2025	137.97	137.31	137.31	139.6	137.13	81,600
July 21, 2025	140.05	138.61	138.61	141.6	138.09	88,400
July 18, 2025	141.45	140.24	140.24	141.92	139.15	115,246
July 17, 2025	136.27	140.41	140.41	141.79	136.27	143,729
July 16, 2025	126.17	136.03	136.03	137.62	126.17	235,900
July 15, 2025	129.93	126.17	126.17	130.77	126.17	213,200
July 14, 2025	128	130.46	130.46	131	128	269,100
July 11, 2025	129.3	128.44	128.44	130.15	128.25	213,421
July 10, 2025	129.6	130.34	130.34	130.94	129.6	109,200
July 09, 2025	131.4	129.75	129.75	131.4	128.46	88,122
July 08, 2025	129.37	130.7	130.7	132.17	129.37	101,918
July 07, 2025	131.43	129.37	129.37	132.05	128.39	130,000
July 03, 2025	130.36	131.53	131.53	133	130.36	53,600

Nicolet Bankshares, Inc. (NIC) NYSE