Nicolet Bankshares Inc. (NIC)
NYSE: NIC
· Real-Time Price · USD
133.52
1.92 (1.46%)
At close: Oct 03, 2025, 3:59 PM
133.57
0.04%
After-hours: Oct 03, 2025, 05:30 PM EDT
NIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 132.43 | 134.06 | 131.42 | 133.57 | 133.57 | 1.50% | 81,500 |
| Oct 2, 2025 | 130.92 | 131.65 | 129.79 | 131.60 | 131.60 | -0.14% | 47,200 |
| Oct 1, 2025 | 133.27 | 133.27 | 131.11 | 131.79 | 131.79 | -2.01% | 55,400 |
| Sep 30, 2025 | 133.92 | 134.59 | 133.10 | 134.50 | 134.50 | 0.67% | 92,400 |
| Sep 29, 2025 | 134.24 | 134.33 | 132.02 | 133.61 | 133.61 | -0.42% | 85,500 |
| Sep 26, 2025 | 132.77 | 134.32 | 132.60 | 134.17 | 134.17 | 1.18% | 51,800 |
| Sep 25, 2025 | 130.60 | 132.98 | 128.73 | 132.60 | 132.60 | 1.66% | 79,621 |
| Sep 24, 2025 | 130.38 | 132.59 | 130.00 | 130.44 | 130.44 | -0.28% | 80,900 |
| Sep 23, 2025 | 131.60 | 133.68 | 130.55 | 130.80 | 130.80 | -0.38% | 70,900 |
| Sep 22, 2025 | 133.80 | 133.80 | 130.84 | 131.30 | 131.30 | -1.74% | 77,840 |
| Sep 19, 2025 | 136.60 | 136.60 | 133.62 | 133.63 | 133.63 | -2.18% | 216,000 |
| Sep 18, 2025 | 133.47 | 137.33 | 132.75 | 136.61 | 136.61 | 2.86% | 81,315 |
| Sep 17, 2025 | 132.67 | 136.19 | 131.59 | 132.81 | 132.81 | 0.27% | 65,100 |
| Sep 16, 2025 | 133.04 | 133.76 | 130.90 | 132.45 | 132.45 | -1.08% | 40,500 |
| Sep 15, 2025 | 134.68 | 135.61 | 133.10 | 133.90 | 133.90 | -0.54% | 36,504 |
| Sep 12, 2025 | 134.77 | 135.34 | 133.93 | 134.63 | 134.63 | -0.38% | 38,617 |
| Sep 11, 2025 | 135.40 | 135.42 | 133.50 | 135.15 | 135.15 | 0.40% | 59,011 |
| Sep 10, 2025 | 134.83 | 136.46 | 133.93 | 134.61 | 134.61 | -0.60% | 49,139 |
| Sep 9, 2025 | 137.56 | 137.75 | 135.19 | 135.42 | 135.42 | -1.64% | 47,039 |
| Sep 8, 2025 | 137.51 | 137.88 | 135.78 | 137.68 | 137.68 | 1.27% | 40,917 |
Page 1 of 136