Nicolet Bankshares Inc. (NIC)
NYSE: NIC
· Real-Time Price · USD
135.82
-1.76 (-1.28%)
At close: Sep 05, 2025, 3:59 PM
135.96
0.10%
After-hours: Sep 05, 2025, 05:29 PM EDT
NIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 138.37 | 139.28 | 135.74 | 135.96 | 135.96 | -1.18% | 43,530 |
| Sep 4, 2025 | 136.52 | 137.59 | 135.74 | 137.58 | 137.58 | 1.21% | 40,045 |
| Sep 3, 2025 | 135.54 | 137.01 | 134.99 | 135.94 | 135.94 | -0.40% | 39,800 |
| Sep 2, 2025 | 136.85 | 136.98 | 135.51 | 136.48 | 136.48 | -1.31% | 35,800 |
| Aug 29, 2025 | 139.00 | 139.58 | 137.60 | 138.29 | 137.97 | -0.22% | 41,415 |
| Aug 28, 2025 | 140.54 | 140.54 | 138.24 | 138.60 | 138.28 | -0.66% | 50,719 |
| Aug 27, 2025 | 136.86 | 140.00 | 136.86 | 139.52 | 139.20 | 1.45% | 70,237 |
| Aug 26, 2025 | 134.57 | 138.18 | 134.57 | 137.52 | 137.20 | 1.54% | 57,500 |
| Aug 25, 2025 | 136.10 | 136.88 | 135.30 | 135.44 | 135.13 | -0.55% | 55,600 |
| Aug 22, 2025 | 130.27 | 136.36 | 130.27 | 136.19 | 135.87 | 4.98% | 104,549 |
| Aug 21, 2025 | 129.90 | 130.85 | 129.18 | 129.73 | 129.43 | -0.31% | 43,412 |
| Aug 20, 2025 | 130.36 | 131.23 | 128.99 | 130.13 | 129.83 | 0.10% | 65,044 |
| Aug 19, 2025 | 130.56 | 131.75 | 129.70 | 130.00 | 129.70 | -0.72% | 51,527 |
| Aug 18, 2025 | 130.06 | 131.13 | 129.32 | 130.94 | 130.64 | 1.31% | 71,923 |
| Aug 15, 2025 | 131.62 | 131.62 | 129.20 | 129.25 | 128.95 | -1.67% | 91,600 |
| Aug 14, 2025 | 132.17 | 134.06 | 129.72 | 131.44 | 131.14 | -1.80% | 85,900 |
| Aug 13, 2025 | 133.64 | 134.43 | 132.90 | 133.85 | 133.54 | 1.06% | 66,223 |
| Aug 12, 2025 | 128.51 | 132.70 | 128.51 | 132.45 | 132.14 | 3.90% | 61,200 |
| Aug 11, 2025 | 126.85 | 127.48 | 125.54 | 127.48 | 127.19 | 0.89% | 99,200 |
| Aug 8, 2025 | 126.57 | 127.04 | 125.33 | 126.36 | 126.07 | 0.84% | 38,200 |