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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 28, 2025	115.85	116.99	116.99	117.36	115.42	50,552
April 25, 2025	116.14	115.81	115.81	116.14	114.81	34,108
April 24, 2025	115.07	117.63	117.63	118.93	115	62,777
April 23, 2025	116.59	116.06	116.06	118.12	114.75	54,815
April 22, 2025	111.29	114.34	114.34	115.07	111.21	51,200
April 21, 2025	109.81	110.24	110.24	110.77	108.13	58,135
April 17, 2025	108.17	110.82	110.82	111.34	108.17	63,927
April 16, 2025	103	107.4	107.4	107.74	103	62,442
April 15, 2025	103.6	105.14	105.14	106.7	103.6	49,600
April 14, 2025	103.01	103.62	103.62	104.01	101.34	47,619
April 11, 2025	99.3	102.17	102.02	102.67	99.03	52,868
April 10, 2025	104.83	100.8	100.8	104.83	99.5	91,144
April 09, 2025	101.48	107.02	107.02	109.8	99.54	106,617
April 08, 2025	104.58	101.83	101.83	105.86	100.63	99,600
April 07, 2025	97.9	101.86	101.86	107.12	97.9	118,100
April 04, 2025	99.16	100.98	100.98	101.5	98.03	67,414
April 03, 2025	105.77	102.69	102.69	106.3	102.66	71,484
April 02, 2025	108.21	110.16	110.16	110.35	107.78	54,137
April 01, 2025	108	109.31	109.31	109.86	107.24	49,536
March 31, 2025	108.48	108.96	108.96	110.3	108.04	72,700
March 28, 2025	112.23	109.11	109.11	112.79	108.73	52,100
March 27, 2025	111.91	112.22	112.22	112.63	111.1	49,200
March 26, 2025	111.76	111.49	111.49	113.36	111.07	50,500
March 25, 2025	113.23	111.51	111.51	114.05	111.18	50,909
March 24, 2025	112.99	113.07	113.07	113.34	111.55	68,500
March 21, 2025	112.02	110.95	110.95	113.08	110.46	750,600
March 20, 2025	111.51	112.72	112.72	114.79	111.51	74,721
March 19, 2025	114.8	112.67	112.67	115.09	112.41	120,100
March 18, 2025	114.46	114.77	114.77	115.59	113.83	73,827
March 17, 2025	112.91	115.27	115.27	119.34	112.91	141,700
March 14, 2025	110.54	112.3	112.3	112.51	110.43	54,500
March 13, 2025	110.95	109.85	109.85	112.24	109.85	44,500
March 12, 2025	109.99	110.51	110.51	111.81	109.02	55,045
March 11, 2025	110.2	109.74	109.74	111.86	109.74	61,603
March 10, 2025	114.05	110.41	110.41	114.37	110.39	77,616
March 07, 2025	115.95	115.98	115.7	117.07	114.55	53,100
March 06, 2025	114.53	116.92	116.64	117.5	114.01	61,823
March 05, 2025	116.47	116.27	115.99	117.67	114.98	87,200
March 04, 2025	118.98	116.18	115.9	119	116.09	63,900
March 03, 2025	119.7	119.94	119.65	121.52	119.05	56,000
February 28, 2025	119.07	119.87	119.58	120.12	118.36	51,500
February 27, 2025	117.01	118.71	118.71	119.38	117.01	45,254
February 26, 2025	117.68	117.31	117.31	118.6	116.79	51,800
February 25, 2025	116.49	117.88	117.88	118.89	116.49	66,700
February 24, 2025	117.36	116.11	116.11	118.09	116.06	44,145
February 21, 2025	120	117.03	117.03	120	116.93	68,500
February 20, 2025	118.81	119.21	119.21	119.62	117.5	60,010
February 19, 2025	118	118.73	118.73	119.31	117.9	29,728
February 18, 2025	118.48	118.53	118.53	119.96	118	36,800
February 14, 2025	119.42	118.48	118.48	120.26	118	41,959
February 13, 2025	118.81	119.18	119.18	119.18	117.84	53,646
February 12, 2025	116.87	118.03	118.03	118.67	115.96	92,216
February 11, 2025	116.95	118.6	118.6	118.84	116	59,544
February 10, 2025	117.23	117.15	117.15	118.22	116	46,527
February 07, 2025	117.8	117.25	117.25	118.24	115.82	55,800
February 06, 2025	117.48	118.17	118.17	118.2	117.31	40,436
February 05, 2025	116.25	116.56	116.56	116.82	115.35	50,300
February 04, 2025	112.25	115.93	115.93	116.01	112.25	51,417
February 03, 2025	109.43	112.64	112.64	113.62	109.02	64,800
January 31, 2025	109.99	112.13	112.13	112.13	109.99	64,735

Nicolet Bankshares, Inc. (NIC) NYSE