Nicolet Bankshares, Inc. (NIC) NYSE

137.51

+0.65(+0.47%)

Updated at June 02 04:00PM

Currency In USD

NIC Historical Return

If you invested $1000 in Nicolet Bankshares, Inc. (NIC) 10 years ago, it would be worth $3,759.16 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,798.46, while $1000 invested 1 year ago would be worth $1,151.58. This corresponds to total returns of 275.92%, 79.85%, 15.16%, respectively, with annualized returns of 14.15%, 12.45%, 15.16%.

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
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
April 15, 2026	154.87	156.7	156.7	157.64	153.35	225,764
April 14, 2026	156.56	158.42	158.42	159.27	154.53	128,055
April 13, 2026	155.86	157.56	157.56	157.93	155	110,536
April 10, 2026	158.51	156.64	156.64	158.51	155.04	113,982
April 09, 2026	155.19	158.52	158.52	158.77	154.55	110,945
April 08, 2026	151	155.29	155.29	155.41	151	225,949
April 07, 2026	148.43	149.07	149.07	150.32	148.43	125,546
April 06, 2026	148.38	149.44	149.44	150.29	148.3	78,335
April 02, 2026	147.65	148.9	148.9	150	146.82	148,539
April 01, 2026	148.84	149.59	149.59	151.7	148.84	115,642
March 31, 2026	147.42	148.62	148.62	148.92	145.43	205,869
March 30, 2026	146.04	145.07	145.07	147	143.7	168,302
March 27, 2026	146.44	144.22	144.22	147.41	144.15	156,368
March 26, 2026	147.57	147.69	147.69	149.32	146.85	102,438
March 25, 2026	148.31	148.87	148.87	149.63	145.93	124,259
March 24, 2026	140.16	146.44	146.44	147.2	140.16	175,559
March 23, 2026	143.29	142.29	142.29	144.7	141.04	208,200
March 20, 2026	142.09	139.67	139.67	142.09	139.11	463,955
March 19, 2026	140	141.5	141.5	143.15	138.74	167,474
March 18, 2026	144.24	140.36	140.36	145.19	140.19	268,506
March 17, 2026	149.62	145.39	145.39	150.12	145.1	194,003
March 16, 2026	151.22	148.67	148.67	152.79	148.64	131,055
March 13, 2026	151.26	149.21	149.21	152.23	148.13	130,010
March 12, 2026	146.74	149.63	149.63	150.58	146.74	123,768
March 11, 2026	149.23	150.47	150.47	150.64	147.75	116,226
March 10, 2026	149.57	150.86	150.86	154.76	148.9	318,490
March 09, 2026	145.82	150.05	150.05	150.61	142.38	218,484