Nicolet Bankshares Inc. Common Stock (NIC)

163.02
-0.55 (-0.34%)
NYSE · Last Trade: Oct 1st, 1:53 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nicolet Bankshares Inc. Common Stock (NIC)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026164.19164.58161.85163.02156,803163.02
9/29/2026167.15169.75163.30163.57195,582163.57
9/28/2026168.16168.25166.14166.75139,673166.75
9/25/2026167.85169.73167.85168.40172,367168.40
9/24/2026165.07168.22163.75167.58176,047167.58
9/23/2026164.25166.41164.22164.78106,008164.78
9/22/2026167.27167.40164.31165.65156,651165.65
9/21/2026168.59169.34165.60165.77116,649165.77
9/18/2026167.05168.69165.25168.02281,292168.02
9/17/2026170.34170.34167.17167.89111,414167.89
9/16/2026170.77171.97164.48167.84198,052167.84
9/15/2026171.32173.34170.23171.07198,511171.07
9/14/2026170.00172.36169.94171.44123,032171.44
9/11/2026172.88173.88168.85170.37135,866170.37
9/10/2026170.63171.92168.15170.25139,905170.25
9/09/2026170.42171.88168.55170.64139,919170.64
9/08/2026171.39173.18170.21172.16130,761172.16
9/04/2026170.02172.48167.53172.1298,683172.12
9/03/2026171.19173.21170.80170.87176,731170.87
9/02/2026167.26170.06166.79169.66184,022169.66
9/01/2026168.58170.25165.26166.10141,479166.10
8/31/2026170.71172.41168.76169.34155,881168.98
8/28/2026172.33172.90170.78171.7496,392171.38
8/27/2026170.00171.78168.56171.41116,548171.05
8/26/2026171.65171.93170.00170.95131,008170.59
8/25/2026173.45175.13171.09171.12150,284170.76
8/24/2026173.22175.63172.89172.9488,093172.57
8/21/2026173.02173.33169.60173.23108,174172.86
8/20/2026171.30173.12170.95171.69232,087171.32
8/19/2026176.91177.91172.44172.66152,245172.29
8/18/2026178.56179.71175.47176.74168,399176.36
8/17/2026178.23179.83176.97177.90124,036177.52
8/14/2026177.87179.85177.87179.02123,532178.64
8/13/2026178.73180.00177.00178.16159,436177.78
8/12/2026177.63179.99177.24177.41168,387177.03
8/11/2026173.43177.49172.84177.27138,047176.89
8/10/2026171.11173.67171.11173.34142,671172.97
8/07/2026173.19173.76170.72172.54219,383172.17
8/06/2026175.55175.55172.78173.89120,460173.52
8/05/2026175.60175.84172.84174.17182,870173.80
8/04/2026174.35176.59173.36175.13174,169174.76
8/03/2026174.00174.74171.81173.51140,545173.14
7/31/2026169.70171.56168.01170.92113,315170.56
7/30/2026172.49174.00169.35169.55149,208169.19
7/29/2026171.34174.00169.74171.05198,564170.69
7/28/2026168.45173.44168.38173.16177,761172.79
7/27/2026169.95171.71167.56168.16271,357167.80
7/24/2026170.63173.16168.94169.64227,166169.28
7/23/2026166.32168.97162.70168.91230,420168.55
7/22/2026170.00173.29165.15167.78399,945167.42
7/21/2026166.39168.43164.34167.91226,039167.55
7/20/2026169.69169.82167.02167.02162,236166.66
7/17/2026169.52171.34168.59169.77169,620169.41
7/16/2026166.35173.48166.22171.88310,400171.51
7/15/2026165.88168.12164.10165.53174,908165.18
7/14/2026165.45166.08163.56164.68184,001164.33
7/13/2026164.19165.63163.25164.58163,132164.23
7/10/2026163.61164.51163.03164.08271,634163.73
7/09/2026162.20165.66160.34163.18411,676162.83
7/08/2026164.16164.16160.38161.41232,778161.07
7/07/2026166.07166.58164.00165.18137,086164.83
7/06/2026166.79169.15166.11166.12187,639165.77
7/02/2026169.93170.82165.21166.72226,614166.37
7/01/2026166.85169.91165.82168.82248,813168.46