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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	126.17	124.56	124.56	127.22	124.21	50,753
December 23, 2025	127.46	124.73	124.73	128.1	124.73	131,720
December 22, 2025	128.98	127.46	127.46	129.5	126.07	163,831
December 19, 2025	131.31	128.48	128.48	131.54	127.46	481,823
December 18, 2025	131.63	131.58	131.58	132.79	130.7	103,921
December 17, 2025	131.4	130.61	130.61	132.46	129.79	150,904
December 16, 2025	132.05	131.53	131.53	133.43	130.92	119,120
December 15, 2025	130.67	132.3	132.3	132.84	130.61	134,800
December 12, 2025	132.36	130.59	130.59	132.79	129.26	93,824
December 11, 2025	130.6	132.61	132.61	133.99	129.88	127,200
December 10, 2025	128.02	130.58	130.58	131.2	127.12	127,118
December 09, 2025	129.04	127.57	127.57	131.37	127.37	104,212
December 08, 2025	129.69	129.46	129.46	131.12	129.37	67,600
December 05, 2025	128.78	129.69	129.37	130.12	128.47	86,100
December 04, 2025	129.54	129.36	129.36	130.39	127.87	62,253
December 03, 2025	126.12	128.88	128.88	129.27	125.66	123,300
December 02, 2025	127.15	125.83	125.83	127.46	125.48	75,100
December 01, 2025	124.96	126.48	126.48	127.05	124.79	146,200
November 28, 2025	127.05	125.98	125.98	127.39	125.39	57,800
November 26, 2025	125.95	127.26	127.26	127.44	125.82	96,500
November 25, 2025	122.87	126.76	126.76	127.29	122.87	118,100
November 24, 2025	121.33	122.61	122.61	122.65	120.07	149,100
November 21, 2025	120.83	121.66	121.66	123.27	119.52	242,641
November 20, 2025	121.1	120.2	120.2	122.62	118.33	163,734
November 19, 2025	120.3	120.04	120.04	121.15	119.01	97,419
November 18, 2025	119.75	120.75	120.64	121.04	119.68	105,438
November 17, 2025	124.97	119.77	119.77	125.83	119.44	171,400
November 14, 2025	124.92	124.7	124.7	125.29	122.98	106,520
November 13, 2025	124.5	125.24	125.24	125.91	123.78	169,700
November 12, 2025	126.06	124.7	124.7	126.2	124.15	98,700
November 11, 2025	126.2	124.37	124.37	126.2	123.85	85,300
November 10, 2025	124.65	125.39	125.39	127.63	122.76	107,400
November 07, 2025	124.82	123.53	123.53	124.82	121.57	73,682
November 06, 2025	123.28	124.36	124.36	125.41	123	142,900
November 05, 2025	120.89	124	124	124.99	119.38	204,423
November 04, 2025	120.43	120.28	120.28	122.08	117.71	128,300
November 03, 2025	118.34	120.72	120.72	121.17	117.54	150,413
October 31, 2025	114.78	118.14	118.14	118.3	114.44	246,400
October 30, 2025	115.93	116.05	116.05	118.39	115.04	128,700
October 29, 2025	120.29	115.04	115.04	123.36	114.5	172,405
October 28, 2025	122.97	120.56	120.56	122.97	119.52	133,200
October 27, 2025	126.53	122.84	122.84	128.4	121.82	184,234
October 24, 2025	123.34	124.27	124.27	125.15	116.42	405,735
October 23, 2025	130.15	126.06	126.06	130.15	125.89	109,387
October 22, 2025	129.75	130.31	130.31	130.78	127.46	108,537
October 21, 2025	127.9	129.4	129.4	129.72	127.25	68,400
October 20, 2025	126.02	128.49	128.49	128.69	124.58	49,327
October 17, 2025	123.64	125	125	125.53	122.56	70,167
October 16, 2025	131.75	122.28	122.28	131.75	121.25	125,000
October 15, 2025	135.83	132.06	132.06	135.99	131.11	117,743
October 14, 2025	130.42	135.26	135.26	136.38	129.8	87,205
October 13, 2025	129.82	130.6	130.6	130.93	128.4	64,500
October 10, 2025	132.46	128.59	128.59	133.56	128.26	84,471
October 09, 2025	132.27	131.59	131.59	133.19	130.74	52,514
October 08, 2025	134.1	132.94	132.94	134.1	132.5	42,748
October 07, 2025	134.99	132.9	132.9	136.49	132.83	60,700
October 06, 2025	134.49	135.26	135.26	136.83	133.59	97,200
October 03, 2025	132.43	133.57	133.57	134.06	131.42	81,500
October 02, 2025	130.92	131.6	131.6	131.65	129.79	47,200
October 01, 2025	133.27	131.79	131.79	133.27	131.11	55,400

Nicolet Bankshares, Inc. (NIC) NYSE