Nicolet Bankshares, Inc. (NIC) NYSE

Currency In USD

NIC Historical Return

If you invested $1000 in Nicolet Bankshares, Inc. (NIC) 10 years ago, it would be worth $4,453.45 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,276.05, while $1000 invested 1 year ago would be worth $1,252.03. This corresponds to total returns of 345.35%, 127.6%, 25.2%, respectively, with annualized returns of 16.1%, 17.88%, 25.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NIC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	165.08	166.47	166.47	167.94	165.08	173,613
October 01, 2026	162.68	163.62	163.62	163.62	160.16	232,289
September 30, 2026	164.19	163.02	163.02	164.58	161.85	156,802
September 29, 2026	167.15	163.57	163.57	169.75	163.3	195,581
September 28, 2026	168.16	166.75	166.75	168.25	166.14	139,673
September 25, 2026	167.85	168.4	168.4	169.73	167.85	172,364
September 24, 2026	165.07	167.58	167.58	168.22	163.76	176,047
September 23, 2026	164.25	164.78	164.78	166.42	164.22	105,988
September 22, 2026	167.27	165.65	165.65	167.4	164.32	156,641
September 21, 2026	168.59	165.77	165.77	169.34	165.6	113,121
September 18, 2026	167.05	168.02	168.02	168.69	165.25	281,292
September 17, 2026	170.34	167.89	167.89	170.34	167.17	111,413
September 16, 2026	170.77	167.84	167.84	171.97	164.48	198,052
September 15, 2026	171.32	171.07	171.07	173.34	170.23	181,816
September 11, 2026	172.88	170.37	170.37	173.88	168.85	135,865
September 10, 2026	170.63	170.25	170.25	171.92	168.15	139,904
September 09, 2026	170.42	170.64	170.64	171.88	168.55	139,919
September 08, 2026	171.39	172.16	172.16	173.18	170.21	130,590
September 04, 2026	170.02	172.12	172.12	172.48	167.53	98,682
September 03, 2026	171.19	170.87	170.87	173.21	170.8	176,730
September 02, 2026	167.26	169.66	169.66	170.06	166.79	184,022
September 01, 2026	168.58	166.1	166.1	170.26	165.26	141,478
August 31, 2026	170.71	169.34	169.34	172.41	168.76	155,855
August 28, 2026	172.33	171.74	171.74	172.9	170.78	96,391
August 27, 2026	170	171.41	171.41	171.78	168.56	116,547
August 26, 2026	171.65	170.95	170.95	171.93	170	131,007
August 25, 2026	173.45	171.12	171.12	175.13	171.09	150,283
August 24, 2026	173.22	172.94	172.94	175.63	172.89	88,092
August 21, 2026	173.02	173.23	173.23	173.33	169.6	108,158
August 20, 2026	171.3	171.69	171.69	173.12	170.95	188,429
August 19, 2026	176.91	172.66	172.66	177.91	172.44	152,244
August 18, 2026	178.56	176.74	176.74	179.71	175.47	168,381
August 17, 2026	178.23	177.9	177.9	179.83	176.97	124,036
August 14, 2026	177.87	179.02	179.02	179.85	177.87	123,530
August 13, 2026	178.73	178.16	178.16	180	177.01	159,435
August 12, 2026	177.63	177.41	177.41	179.99	177.24	168,387
August 11, 2026	173.43	177.27	177.27	177.49	172.84	138,046
August 10, 2026	171.11	173.34	173.34	173.67	171.11	142,650
August 07, 2026	173.19	172.54	172.54	173.76	170.73	219,381
August 06, 2026	175.55	173.89	173.89	175.55	172.78	120,460
August 05, 2026	175.6	174.17	174.17	175.84	172.84	182,869
August 04, 2026	174.35	175.13	175.13	176.59	173.36	174,168
August 03, 2026	174	173.51	173.51	174.74	171.81	140,544
July 31, 2026	169.7	170.92	170.92	171.56	168.01	113,314
July 30, 2026	172.49	169.55	169.55	174	169.35	149,207
July 29, 2026	171.34	171.05	171.05	174	169.74	198,563
July 28, 2026	168.45	173.16	173.16	173.44	168.38	177,760
July 27, 2026	169.95	168.16	168.16	171.71	167.56	271,357
July 23, 2026	166.32	168.91	168.91	168.97	162.7	230,419
July 22, 2026	170	167.78	167.78	173.29	165.15	399,944
July 21, 2026	166.39	167.91	167.91	168.43	164.35	225,459
July 20, 2026	169.69	167.02	167.02	169.82	167.02	162,234
July 17, 2026	169.52	169.77	169.77	171.34	168.59	169,620
July 16, 2026	166.35	171.88	171.88	173.48	166.23	310,400
July 15, 2026	165.88	165.53	165.53	168.12	164.1	174,907
July 14, 2026	165.45	164.68	164.68	166.08	163.56	184,001
July 13, 2026	164.19	164.58	164.58	165.63	163.25	163,125
July 10, 2026	163.61	164.08	164.08	164.52	163.03	271,634
July 09, 2026	162.2	163.18	163.18	165.67	160.35	411,675
July 08, 2026	164.16	161.41	161.41	164.16	160.38	232,777