Nicolet Bankshares Inc.

NYSE: NIC · Real-Time Price · USD
129.62
-0.51 (-0.39%)
At close: Aug 21, 2025, 3:59 PM
129.73
0.09%
After-hours: Aug 21, 2025, 05:44 PM EDT

NIC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 21, 2025 129.90 130.85 129.18 129.73 129.73 -0.31% 43,407
Aug 20, 2025 130.36 131.23 128.99 130.13 130.13 0.10% 65,044
Aug 19, 2025 130.56 131.75 129.70 130.00 130.00 -0.72% 51,527
Aug 18, 2025 130.06 131.13 129.32 130.94 130.94 1.31% 71,923
Aug 15, 2025 131.62 131.62 129.20 129.25 129.25 -1.67% 91,600
Aug 14, 2025 132.17 134.06 129.72 131.44 131.44 -1.80% 85,900
Aug 13, 2025 133.64 134.43 132.90 133.85 133.85 1.06% 66,223
Aug 12, 2025 128.51 132.70 128.51 132.45 132.45 3.90% 61,200
Aug 11, 2025 126.85 127.48 125.54 127.48 127.48 0.89% 99,200
Aug 8, 2025 126.57 127.04 125.33 126.36 126.36 0.84% 38,200
Aug 7, 2025 127.13 129.27 125.12 125.31 125.31 -0.85% 58,334
Aug 6, 2025 126.62 128.01 125.50 126.39 126.39 -0.35% 56,810
Aug 5, 2025 127.24 127.30 124.65 126.83 126.83 0.17% 76,402
Aug 4, 2025 125.96 127.05 125.96 126.62 126.62 0.52% 52,400
Aug 1, 2025 128.40 128.40 125.31 125.96 125.96 -2.36% 85,200
Jul 31, 2025 127.85 130.00 127.85 129.00 129.00 -0.46% 81,417
Jul 30, 2025 131.00 134.71 128.15 129.60 129.60 -1.43% 77,200
Jul 29, 2025 134.80 135.21 131.34 131.48 131.48 -1.57% 48,831
Jul 28, 2025 133.88 134.79 133.35 133.58 133.58 0.01% 53,211
Jul 25, 2025 133.08 133.58 130.85 133.57 133.57 0.48% 68,900