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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	158.49	161.37	161.37	162	156.97	435,242
February 19, 2026	155.88	158.67	158.67	161.57	155.75	466,808
February 18, 2026	157.06	153.5	153.5	159.15	150.42	388,100
February 17, 2026	155.66	157.68	157.68	158.72	155.66	225,158
February 13, 2026	150.88	155.19	155.19	156.32	150.68	374,510
February 12, 2026	152.63	151.93	151.93	154.3	150.42	219,023
February 11, 2026	153.43	151.7	151.7	153.43	149.43	172,321
February 10, 2026	152.68	151.85	151.85	154.29	150.92	115,100
February 09, 2026	150.85	153.32	153.32	154.27	150.82	105,300
February 06, 2026	151.25	152.25	152.25	152.45	150.06	102,523
February 05, 2026	149.44	150.22	150.22	151.86	147.71	92,400
February 04, 2026	150.95	149.17	149.17	153.73	148.87	184,600
February 03, 2026	147.94	149.66	149.66	152.09	147.94	123,800
February 02, 2026	145.88	148.55	148.55	148.72	145.64	122,300
January 30, 2026	144.74	145.98	145.98	146.51	143.82	147,117
January 29, 2026	141.97	146.41	146.41	146.44	141.6	150,995
January 28, 2026	143.2	141.57	141.57	144.15	140.8	116,238
January 27, 2026	144.86	143.43	143.43	145.33	142.06	114,800
January 26, 2026	140.9	143.6	143.6	144	140.15	160,000
January 23, 2026	144.7	141.28	141.28	144.97	140.56	136,427
January 22, 2026	146.47	145.32	145.32	148.36	141.52	275,363
January 21, 2026	134.95	144.9	144.9	145.2	129.7	477,596
January 20, 2026	129.56	131.43	131.43	131.98	127.45	127,727
January 16, 2026	133.03	131.46	131.46	133.65	131.17	133,000
January 15, 2026	130.73	133.08	133.08	134.67	127.89	186,500
January 14, 2026	126.72	130.27	130.27	130.52	126.01	315,900
January 13, 2026	126.5	126.68	126.68	127.46	125.16	141,500
January 12, 2026	122.86	125.67	125.67	126.16	122.84	120,900
January 09, 2026	127.59	123.58	123.58	127.88	123.39	126,700
January 08, 2026	123.04	127.3	127.3	127.88	123.04	146,625
January 07, 2026	125.27	124.06	124.06	125.9	123.36	129,900
January 06, 2026	124.04	125.69	125.69	126.77	122.55	142,303
January 05, 2026	120.18	124.05	124.05	124.18	120.18	189,330
January 02, 2026	120.92	120.49	120.49	121.34	119.31	138,526
December 31, 2025	122.1	121.3	121.3	122.1	120.72	83,700
December 30, 2025	123.32	122.02	122.02	123.56	121.98	103,323
December 29, 2025	124.25	123.67	123.67	124.64	123.04	102,814
December 26, 2025	124.35	123.66	123.66	125.65	123.27	94,846
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

Nicolet Bankshares, Inc. (NIC) NYSE