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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	133.92	134.5	134.5	134.59	133.1	92,400
September 29, 2025	134.24	133.61	133.61	134.33	132.02	85,500
September 26, 2025	132.77	134.17	134.17	134.32	132.6	51,800
September 25, 2025	130.6	132.6	132.6	132.98	128.73	79,621
September 24, 2025	130.38	130.44	130.44	132.59	130	80,900
September 23, 2025	131.6	130.8	130.8	133.68	130.55	70,900
September 22, 2025	133.8	131.3	131.3	133.8	130.84	77,840
September 19, 2025	136.6	133.63	133.63	136.6	133.62	216,000
September 18, 2025	133.47	136.61	136.61	137.33	132.75	81,315
September 17, 2025	132.67	132.81	132.81	136.19	131.59	65,050
September 16, 2025	133.04	132.45	132.45	133.76	130.9	40,500
September 15, 2025	134.68	133.9	133.9	135.61	133.1	36,504
September 12, 2025	134.77	134.63	134.63	135.34	133.93	38,617
September 11, 2025	135.4	135.15	135.15	135.42	133.5	59,011
September 10, 2025	134.83	134.61	134.61	136.46	133.93	49,139
September 09, 2025	137.56	135.42	135.42	137.75	135.19	47,039
September 08, 2025	137.51	137.68	137.68	137.88	135.78	40,917
September 05, 2025	138.37	135.96	135.96	139.28	135.74	43,532
September 04, 2025	136.52	137.58	137.58	137.59	135.74	40,045
September 03, 2025	135.54	135.94	135.94	137.01	134.99	39,800
September 02, 2025	136.85	136.48	136.48	136.98	135.51	35,800
August 29, 2025	140.17	138.29	138.29	140.17	137.6	38,810
August 28, 2025	140.54	138.6	138.6	140.54	138.24	50,719
August 27, 2025	136.86	139.52	139.52	140	136.86	70,237
August 26, 2025	134.57	137.52	137.52	138.18	134.57	57,500
August 25, 2025	136.1	135.44	135.44	136.88	135.3	55,600
August 22, 2025	130.27	136.19	136.19	136.36	130.27	104,549
August 21, 2025	129.9	129.73	129.73	130.85	129.18	43,412
August 20, 2025	130.36	130.13	130.13	131.23	128.99	65,044
August 19, 2025	130.56	130	130	131.75	129.7	51,527
August 18, 2025	130.06	130.94	130.94	131.13	129.32	71,923
August 15, 2025	131.62	129.25	129.25	131.62	129.2	91,600

Nicolet Bankshares, Inc. (NIC) NYSE