Nicolet Bankshares, Inc. (NIC) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NIC Historical Return
If you invested $1000 in Nicolet Bankshares, Inc. (NIC) 10 years ago, it would be worth $4,196.46 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,423.91, while $1000 invested 1 year ago would be worth $1,412.79. This corresponds to total returns of 319.65%, 142.39%, 41.28%, respectively, with annualized returns of 15.42%, 19.36%, 41.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NIC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 176.44 | 174.86 | 174.86 | 176.45 | 174.04 | 117,902 |
| November 10, 2026 | 175.94 | 175.53 | 175.53 | 176.58 | 173.41 | 80,316 |
| November 09, 2026 | 175.8 | 175.72 | 175.72 | 177.22 | 174.77 | 134,212 |
| November 06, 2026 | 173.15 | 173.12 | 173.12 | 174.09 | 171.14 | 99,205 |
| November 05, 2026 | 177.53 | 172.8 | 172.8 | 178.98 | 171.01 | 158,802 |
| November 04, 2026 | 175.21 | 175.24 | 175.24 | 178.52 | 174.75 | 163,450 |
| November 03, 2026 | 173.39 | 172.47 | 172.47 | 175.88 | 172.47 | 173,466 |
| November 02, 2026 | 173.95 | 174.74 | 174.74 | 177.76 | 172.42 | 225,252 |
| October 30, 2026 | 173.34 | 171.56 | 171.56 | 173.81 | 170.99 | 127,333 |
| October 29, 2026 | 173.34 | 172.52 | 172.52 | 174.59 | 171.55 | 158,474 |
| October 28, 2026 | 172.59 | 171 | 171 | 173.14 | 169.59 | 98,182 |
| October 27, 2026 | 173.28 | 173.19 | 173.19 | 174.73 | 172.1 | 178,669 |
| October 26, 2026 | 170.54 | 172.71 | 172.71 | 173.23 | 170.54 | 150,816 |
| October 23, 2026 | 169.88 | 171.41 | 171.41 | 172.2 | 168.2 | 164,783 |
| October 22, 2026 | 166.56 | 169.64 | 169.64 | 170.86 | 165.74 | 278,028 |
| October 21, 2026 | 166.87 | 165.73 | 165.73 | 169.76 | 164.31 | 181,195 |
| October 20, 2026 | 162.56 | 164.61 | 164.61 | 166.83 | 162.56 | 247,644 |
| October 19, 2026 | 164.81 | 162.58 | 162.58 | 164.87 | 161.97 | 126,478 |
| October 16, 2026 | 165.52 | 163.8 | 163.8 | 169.25 | 163.67 | 266,352 |
| October 15, 2026 | 164.29 | 164.41 | 164.41 | 166.37 | 162.43 | 175,319 |
| October 14, 2026 | 162.4 | 162.49 | 162.49 | 163.51 | 160.21 | 220,947 |
| October 13, 2026 | 164.7 | 163.33 | 163.33 | 166.38 | 162.18 | 155,741 |
| October 12, 2026 | 163.24 | 164.1 | 164.1 | 164.95 | 162.59 | 119,570 |
| October 09, 2026 | 164.03 | 162.79 | 162.79 | 164.03 | 161.99 | 131,629 |
| October 08, 2026 | 161.57 | 164.03 | 164.03 | 164.74 | 160.49 | 150,194 |
| October 07, 2026 | 161.19 | 161.89 | 161.89 | 163.46 | 160.14 | 171,822 |
| October 06, 2026 | 165.74 | 163.62 | 163.62 | 166 | 163.01 | 78,548 |
| October 05, 2026 | 166.52 | 164.62 | 164.62 | 167.6 | 164.34 | 161,040 |
| October 02, 2026 | 165.08 | 166.47 | 166.47 | 167.94 | 165.08 | 173,613 |
| October 01, 2026 | 162.68 | 163.62 | 163.62 | 163.62 | 160.16 | 232,289 |
| September 30, 2026 | 164.19 | 163.02 | 163.02 | 164.58 | 161.85 | 156,802 |
| September 29, 2026 | 167.15 | 163.57 | 163.57 | 169.75 | 163.3 | 195,581 |
| September 28, 2026 | 168.16 | 166.75 | 166.75 | 168.25 | 166.14 | 139,673 |
| September 25, 2026 | 167.85 | 168.4 | 168.4 | 169.73 | 167.85 | 172,364 |
| September 24, 2026 | 165.07 | 167.58 | 167.58 | 168.22 | 163.76 | 176,047 |
| September 23, 2026 | 164.25 | 164.78 | 164.78 | 166.42 | 164.22 | 105,988 |
| September 22, 2026 | 167.27 | 165.65 | 165.65 | 167.4 | 164.32 | 156,641 |
| September 21, 2026 | 168.59 | 165.77 | 165.77 | 169.34 | 165.6 | 113,121 |
| September 18, 2026 | 167.05 | 168.02 | 168.02 | 168.69 | 165.25 | 281,292 |
| September 17, 2026 | 170.34 | 167.89 | 167.89 | 170.34 | 167.17 | 111,413 |
| September 16, 2026 | 170.77 | 167.84 | 167.84 | 171.97 | 164.48 | 198,052 |
| September 15, 2026 | 171.32 | 171.07 | 171.07 | 173.34 | 170.23 | 181,816 |
| September 11, 2026 | 172.88 | 170.37 | 170.37 | 173.88 | 168.85 | 135,865 |
| September 10, 2026 | 170.63 | 170.25 | 170.25 | 171.92 | 168.15 | 139,904 |
| September 09, 2026 | 170.42 | 170.64 | 170.64 | 171.88 | 168.55 | 139,919 |
| September 08, 2026 | 171.39 | 172.16 | 172.16 | 173.18 | 170.21 | 130,590 |
| September 04, 2026 | 170.02 | 172.12 | 172.12 | 172.48 | 167.53 | 98,682 |
| September 03, 2026 | 171.19 | 170.87 | 170.87 | 173.21 | 170.8 | 176,730 |
| September 02, 2026 | 167.26 | 169.66 | 169.66 | 170.06 | 166.79 | 184,022 |
| September 01, 2026 | 168.58 | 166.1 | 166.1 | 170.26 | 165.26 | 141,478 |
| August 31, 2026 | 170.71 | 169.34 | 169.34 | 172.41 | 168.76 | 155,855 |
| August 28, 2026 | 172.33 | 171.74 | 171.74 | 172.9 | 170.78 | 96,391 |
| August 27, 2026 | 170 | 171.41 | 171.41 | 171.78 | 168.56 | 116,547 |
| August 26, 2026 | 171.65 | 170.95 | 170.95 | 171.93 | 170 | 131,007 |
| August 25, 2026 | 173.45 | 171.12 | 171.12 | 175.13 | 171.09 | 150,283 |
| August 24, 2026 | 173.22 | 172.94 | 172.94 | 175.63 | 172.89 | 88,092 |
| August 21, 2026 | 173.02 | 173.23 | 173.23 | 173.33 | 169.6 | 108,158 |
| August 20, 2026 | 171.3 | 171.69 | 171.69 | 173.12 | 170.95 | 188,429 |
| August 19, 2026 | 176.91 | 172.66 | 172.66 | 177.91 | 172.44 | 152,244 |
| August 18, 2026 | 178.56 | 176.74 | 176.74 | 179.71 | 175.47 | 168,381 |
AD
