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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	132.17	131.44	131.44	134.06	129.72	85,900
August 13, 2025	133.64	133.85	133.85	134.43	132.9	66,223
August 12, 2025	128.51	132.45	132.45	132.7	128.51	61,200
August 11, 2025	126.85	127.48	127.48	127.48	125.54	99,200
August 08, 2025	126.57	126.36	126.36	127.04	125.33	38,200
August 07, 2025	127.13	125.31	125.31	129.27	125.12	58,334
August 06, 2025	126.62	126.39	126.39	128.01	125.5	56,810
August 05, 2025	127.24	126.83	126.83	127.3	124.65	76,402
August 04, 2025	125.96	126.62	126.62	127.05	125.96	52,400
August 01, 2025	128.4	125.96	125.96	128.4	125.31	85,200
July 31, 2025	127.85	129	129	130	127.85	81,417
July 30, 2025	131	129.6	129.6	134.71	128.15	77,200
July 29, 2025	134.8	131.48	131.48	135.21	131.34	48,831
July 28, 2025	133.88	133.58	133.58	134.79	133.35	53,211
July 25, 2025	133.08	133.57	133.57	133.58	130.85	68,900
July 24, 2025	135.85	132.93	132.93	136.41	132.6	82,801
July 23, 2025	138.01	136.84	136.84	141.16	135.71	74,700
July 22, 2025	137.97	137.31	137.31	139.6	137.13	81,600
July 21, 2025	140.05	138.61	138.61	141.6	138.09	88,400
July 18, 2025	141.45	140.24	140.24	141.92	139.15	115,246
July 17, 2025	136.27	140.41	140.41	141.79	136.27	143,729
July 16, 2025	126.17	136.03	136.03	137.62	126.17	235,900
July 15, 2025	129.93	126.17	126.17	130.77	126.17	213,200
July 14, 2025	128	130.46	130.46	131	128	269,100
July 11, 2025	129.3	128.44	128.44	130.15	128.25	213,421
July 10, 2025	129.6	130.34	130.34	130.94	129.6	109,200
July 09, 2025	131.4	129.75	129.75	131.4	128.46	88,122
July 08, 2025	129.37	130.7	130.7	132.17	129.37	101,918
July 07, 2025	131.43	129.37	129.37	132.05	128.39	130,000
July 03, 2025	130.36	131.53	131.53	133	130.36	53,600
July 02, 2025	127.02	130.08	130.08	130.66	127.02	115,405
July 01, 2025	123.39	127.67	127.67	127.97	122.93	79,170
June 30, 2025	126.01	123.48	123.48	126.01	123.43	68,508
June 27, 2025	125	125.03	125.03	126.14	123.54	139,100
June 26, 2025	123.11	124.85	124.85	124.85	122.26	43,832
June 25, 2025	122.34	122.35	122.35	123.41	121.4	61,000
June 24, 2025	122	122.27	122.27	123.23	121.84	50,407
June 23, 2025	115.88	120.9	120.9	120.9	115.88	56,938
June 20, 2025	117.73	116.74	116.74	119.09	116.57	295,233
June 18, 2025	116.7	117.07	117.07	118.54	116.4	64,600
June 17, 2025	115.57	116.89	116.89	118.01	115.57	63,400
June 16, 2025	118.57	116.88	116.88	118.58	116.43	74,007
June 13, 2025	117.84	117.18	117.18	118.09	115.91	75,923
June 12, 2025	118.87	118.83	118.83	118.93	117.83	50,534
June 11, 2025	121.57	119.17	119.17	121.57	119.01	49,913

Nicolet Bankshares, Inc. (NIC) NYSE