5 DAY PERFORMANCE
-12.14%
1 MONTH PERFORMANCE
-9.09%
3 MONTH PERFORMANCE
+2.37%
6 MONTH PERFORMANCE
-1.37%
YEAR-TO-DATE PERFORMANCE
+23.80%
1 YEAR PERFORMANCE
+19.84%
Nicolet Bankshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $175.55 | $173.89 (-0.95%) | $175.55 | $172.78 | 120.50 K | $2.57 B |
| 08/05/2026 | $175.60 | $174.17 (-0.81%) | $175.84 | $172.84 | 182.90 K | $2.58 B |
| 08/04/2026 | $174.35 | $175.13 (0.45%) | $176.59 | $173.36 | 174.20 K | $2.59 B |
| 08/03/2026 | $174.00 | $173.51 (-0.28%) | $174.74 | $171.81 | 140.55 K | $2.57 B |
| 07/31/2026 | $169.70 | $170.92 (0.72%) | $171.56 | $168.01 | 113.31 K | $2.53 B |
| 07/30/2026 | $172.49 | $169.55 (-1.7%) | $174.00 | $169.35 | 149.21 K | $2.51 B |
| 07/29/2026 | $171.34 | $171.05 (-0.17%) | $174.00 | $169.74 | 198.60 K | $2.53 B |
| 07/28/2026 | $168.45 | $173.16 (2.8%) | $173.44 | $168.38 | 177.80 K | $2.56 B |
| 07/27/2026 | $169.95 | $168.16 (-1.05%) | $171.71 | $167.56 | 271.40 K | $2.49 B |
| 07/24/2026 | $170.63 | $169.64 (-0.58%) | $173.16 | $168.94 | 227.20 K | $2.51 B |
| 07/23/2026 | $166.32 | $168.91 (1.56%) | $168.97 | $162.70 | 230.42 K | $2.50 B |
| 07/22/2026 | $170.00 | $167.78 (-1.31%) | $173.29 | $165.15 | 399.95 K | $2.48 B |
| 07/21/2026 | $166.39 | $167.91 (0.91%) | $168.43 | $164.35 | 226.34 K | $2.49 B |
| 07/20/2026 | $169.69 | $167.02 (-1.57%) | $169.82 | $167.02 | 162.24 K | $2.47 B |
| 07/17/2026 | $169.52 | $169.77 (0.15%) | $171.34 | $168.59 | 169.62 K | $2.51 B |
| 07/16/2026 | $166.35 | $171.88 (3.32%) | $173.48 | $166.23 | 310.40 K | $2.54 B |
| 07/15/2026 | $165.88 | $165.53 (-0.21%) | $168.12 | $164.10 | 174.91 K | $2.45 B |
| 07/14/2026 | $165.45 | $164.68 (-0.47%) | $166.08 | $163.56 | 184.00 K | $2.44 B |
| 07/13/2026 | $164.19 | $164.58 (0.24%) | $165.63 | $163.25 | 163.13 K | $2.44 B |
| 07/10/2026 | $163.61 | $164.08 (0.29%) | $164.52 | $163.03 | 271.63 K | $2.43 B |
| 07/09/2026 | $162.20 | $163.18 (0.6%) | $165.67 | $160.35 | 411.70 K | $2.42 B |
| 07/08/2026 | $164.16 | $161.41 (-1.68%) | $164.16 | $160.38 | 232.80 K | $2.39 B |
| 07/07/2026 | $166.07 | $165.18 (-0.54%) | $166.58 | $164.00 | 137.10 K | $2.45 B |
| 07/06/2026 | $166.79 | $166.12 (-0.4%) | $169.15 | $166.11 | 187.64 K | $2.46 B |
| 07/02/2026 | $169.93 | $166.72 (-1.89%) | $170.82 | $165.21 | 226.61 K | $2.47 B |
| 07/01/2026 | $166.85 | $168.82 (1.18%) | $169.91 | $165.83 | 248.81 K | $2.50 B |
| 06/30/2026 | $163.03 | $165.39 (1.45%) | $165.55 | $161.14 | 226.50 K | $2.45 B |
| 06/29/2026 | $162.50 | $162.92 (0.26%) | $164.26 | $160.95 | 385.20 K | $2.41 B |
| 06/26/2026 | $160.00 | $163.25 (2.03%) | $163.72 | $160.00 | 763.50 K | $2.42 B |
| 06/25/2026 | $157.00 | $161.35 (2.77%) | $161.45 | $156.53 | 286.40 K | $2.39 B |
| 06/24/2026 | $152.62 | $156.38 (2.46%) | $157.52 | $152.25 | 250.35 K | $2.32 B |
| 06/23/2026 | $150.38 | $152.35 (1.31%) | $152.66 | $148.98 | 246.40 K | $2.26 B |
| 06/22/2026 | $146.03 | $151.25 (3.57%) | $151.29 | $144.08 | 565.88 K | $2.24 B |
| 06/18/2026 | $146.17 | $146.85 (0.47%) | $147.89 | $145.04 | 3.31 M | $2.17 B |
| 06/17/2026 | $146.42 | $144.55 (-1.28%) | $148.60 | $143.76 | 392.80 K | $2.14 B |
| 06/16/2026 | $148.80 | $147.04 (-1.18%) | $151.24 | $146.22 | 299.50 K | $2.18 B |
| 06/15/2026 | $150.39 | $146.64 (-2.49%) | $152.50 | $146.51 | 295.10 K | $2.17 B |
| 06/12/2026 | $148.73 | $148.55 (-0.12%) | $150.61 | $147.62 | 293.40 K | $2.20 B |
| 06/11/2026 | $145.89 | $147.22 (0.91%) | $148.41 | $144.44 | 274.30 K | $2.18 B |
| 06/10/2026 | $147.47 | $144.83 (-1.79%) | $150.00 | $144.14 | 297.00 K | $2.14 B |
| 06/09/2026 | $143.63 | $147.31 (2.56%) | $148.29 | $143.63 | 308.60 K | $2.18 B |
| 06/08/2026 | $141.07 | $144.06 (2.12%) | $147.55 | $141.07 | 560.93 K | $2.13 B |
| 06/05/2026 | $137.18 | $137.28 (0.07%) | $138.76 | $135.74 | 187.82 K | $2.03 B |
| 06/04/2026 | $134.97 | $136.23 (0.93%) | $137.24 | $134.34 | 184.60 K | $2.02 B |
| 06/03/2026 | $136.33 | $131.86 (-3.28%) | $136.65 | $131.86 | 202.75 K | $1.95 B |
| 06/02/2026 | $137.10 | $137.51 (0.3%) | $139.10 | $137.10 | 171.43 K | $2.04 B |
| 06/01/2026 | $138.48 | $136.86 (-1.17%) | $140.12 | $135.12 | 153.30 K | $2.03 B |
| 05/29/2026 | $140.37 | $140.27 (-0.07%) | $142.40 | $139.82 | 150.70 K | $2.08 B |
| 05/28/2026 | $139.46 | $140.50 (0.75%) | $140.86 | $138.01 | 138.20 K | $2.08 B |
| 05/27/2026 | $144.82 | $139.61 (-3.6%) | $145.36 | $139.20 | 123.10 K | $2.07 B |
| 05/26/2026 | $142.78 | $144.05 (0.89%) | $146.24 | $142.78 | 182.20 K | $2.13 B |
| 05/22/2026 | $142.23 | $141.69 (-0.38%) | $142.99 | $139.81 | 176.50 K | $2.10 B |
| 05/21/2026 | $140.70 | $142.31 (1.14%) | $142.47 | $139.82 | 145.60 K | $2.11 B |
| 05/20/2026 | $140.24 | $142.33 (1.49%) | $143.40 | $139.21 | 162.20 K | $2.11 B |
| 05/19/2026 | $140.54 | $139.63 (-0.65%) | $141.23 | $138.23 | 89.35 K | $2.07 B |
| 05/18/2026 | $137.40 | $140.84 (2.5%) | $141.86 | $137.40 | 188.13 K | $2.08 B |
| 05/15/2026 | $140.71 | $137.18 (-2.51%) | $140.75 | $136.41 | 186.93 K | $2.03 B |
| 05/14/2026 | $141.37 | $141.02 (-0.25%) | $142.90 | $140.56 | 189.40 K | $2.09 B |
| 05/13/2026 | $141.88 | $140.18 (-1.2%) | $143.35 | $139.48 | 135.10 K | $2.08 B |
| 05/12/2026 | $145.03 | $142.45 (-1.78%) | $145.03 | $140.89 | 129.00 K | $2.11 B |
| 05/11/2026 | $147.79 | $144.21 (-2.42%) | $147.79 | $143.63 | 141.13 K | $2.13 B |
| 05/08/2026 | $146.82 | $147.06 (0.16%) | $147.74 | $145.67 | 118.50 K | $2.18 B |
| 05/07/2026 | $147.75 | $146.69 (-0.72%) | $149.03 | $145.99 | 87.90 K | $2.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
