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 $4,367.83 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,423.86, while $1000 invested 1 year ago would be worth $1,270.3. This corresponds to total returns of 336.78%, 142.39%, 27.03%, respectively, with annualized returns of 15.88%, 19.36%, 27.03%.

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
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
July 07, 2026	166.07	165.18	165.18	166.58	164	134,440
July 06, 2026	166.79	166.12	166.12	169.15	166.11	187,639
July 02, 2026	169.93	166.72	166.72	170.82	165.21	226,614
July 01, 2026	166.85	168.82	168.82	169.91	165.83	248,813
June 30, 2026	163.03	165.39	165.39	165.55	161.14	226,481
June 29, 2026	162.5	162.92	162.92	164.26	160.95	384,986
June 26, 2026	160	163.25	163.25	163.72	160	763,459
June 25, 2026	157	161.35	161.35	161.45	156.53	286,396
June 24, 2026	152.62	156.38	156.38	157.52	152.25	250,333
June 23, 2026	150.38	152.35	152.35	152.66	148.98	246,372
June 22, 2026	146.03	151.25	151.25	151.29	144.08	513,327
June 18, 2026	146.17	146.85	146.85	147.89	145.04	3.31M
June 17, 2026	146.42	144.55	144.55	148.6	143.76	387,570
June 16, 2026	148.8	147.04	147.04	151.24	146.22	299,442
June 15, 2026	150.39	146.64	146.64	152.5	146.51	295,068
June 12, 2026	148.73	148.55	148.55	150.61	147.62	293,368
June 11, 2026	145.89	147.22	147.22	148.41	144.44	274,261
June 10, 2026	147.47	144.83	144.83	150	144.14	296,975
June 09, 2026	143.63	147.31	147.31	148.29	143.63	308,588
June 08, 2026	141.07	144.06	144.06	147.55	141.07	556,671
June 05, 2026	137.18	137.28	137.28	138.76	135.74	181,348
June 04, 2026	134.97	136.23	136.23	137.24	134.34	184,603
June 03, 2026	136.33	131.86	131.86	136.61	131.86	186,484
June 02, 2026	137.1	137.51	137.51	139.1	137.1	171,425
June 01, 2026	138.48	136.86	136.86	140.12	135.12	153,268
May 29, 2026	140.37	140.27	140.27	142.4	139.82	150,574
May 28, 2026	139.46	140.5	140.5	140.86	138.01	138,186
May 27, 2026	144.82	139.61	139.61	145.36	139.2	123,051
May 26, 2026	145.09	144.05	144.05	146.24	142.78	152,123
May 22, 2026	142.23	141.69	141.69	142.99	139.81	21,022
May 21, 2026	140.7	142.31	142.31	142.47	139.82	145,563
May 20, 2026	140.22	142.33	142.33	143.4	139.21	136,190
May 19, 2026	140.54	139.63	139.63	141.23	138.23	89,349
May 18, 2026	137.4	140.84	140.84	141.86	137.4	188,132
May 15, 2026	140.8	137.18	137.18	140.81	136.41	186,931
May 14, 2026	141.37	141.02	141.02	142.9	140.56	189,380
May 13, 2026	141.88	140.18	140.18	143.35	139.48	135,075
May 12, 2026	145.03	142.45	142.45	145.03	140.88	112,831
May 11, 2026	147.79	144.21	144.21	147.79	143.63	141,127
May 08, 2026	146.82	147.06	147.06	147.74	145.67	114,208
May 07, 2026	147.75	146.69	146.69	149.03	145.99	82,000
May 06, 2026	148.67	148.03	148.03	149.89	147.01	145,865
May 05, 2026	146.36	147.18	147.18	147.9	144.45	103,698
May 04, 2026	144.95	144.99	144.99	148.02	144.22	106,392
May 01, 2026	146.43	146.54	146.54	148.37	144.47	126,471
April 30, 2026	142.88	146.48	146.48	147.33	142.88	133,250
April 29, 2026	147.55	144.33	144.33	148.74	144	178,404
April 28, 2026	150.1	148.58	148.58	150.93	147.06	107,420
April 27, 2026	145.19	148.33	148.33	148.64	145.19	144,462
April 24, 2026	143.49	145.39	145.39	146.85	143.49	125,581
April 23, 2026	143.87	144.04	144.04	146.25	143.12	215,881
April 22, 2026	150.23	142.86	142.86	151.83	142.49	490,261
April 21, 2026	155.31	154.86	154.86	156.6	153.98	139,153
April 20, 2026	156.48	155.77	155.77	158.44	155.09	108,339
April 17, 2026	157.44	158.27	158.27	161	156.59	273,703
April 16, 2026	156.05	155.38	155.38	157.79	154.01	219,511