5 DAY PERFORMANCE
+2.26%
1 MONTH PERFORMANCE
+5.98%
3 MONTH PERFORMANCE
+5.54%
6 MONTH PERFORMANCE
+20.40%
YEAR-TO-DATE PERFORMANCE
+23.80%
1 YEAR PERFORMANCE
+24.21%
Nicolet Bankshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $148.67 | $148.03 (-0.43%) | $149.89 | $147.01 | 145.90 K | $2.19 B |
| 05/05/2026 | $146.36 | $147.18 (0.56%) | $147.90 | $144.45 | 103.70 K | $2.18 B |
| 05/04/2026 | $144.95 | $144.99 (0.03%) | $148.02 | $144.22 | 106.40 K | $2.15 B |
| 05/01/2026 | $146.43 | $146.54 (0.08%) | $148.37 | $144.47 | 126.50 K | $2.17 B |
| 04/30/2026 | $142.88 | $146.48 (2.52%) | $147.33 | $142.88 | 133.30 K | $2.17 B |
| 04/29/2026 | $147.55 | $144.33 (-2.18%) | $148.74 | $144.00 | 178.43 K | $2.14 B |
| 04/28/2026 | $150.10 | $148.58 (-1.01%) | $150.93 | $147.06 | 109.70 K | $2.20 B |
| 04/27/2026 | $145.19 | $148.33 (2.16%) | $148.64 | $145.19 | 144.50 K | $2.20 B |
| 04/24/2026 | $143.49 | $145.51 (1.41%) | $146.85 | $143.49 | 127.71 K | $2.15 B |
| 04/23/2026 | $143.87 | $144.04 (0.12%) | $146.25 | $143.12 | 215.90 K | $2.13 B |
| 04/22/2026 | $150.23 | $142.86 (-4.91%) | $151.83 | $142.49 | 490.30 K | $2.11 B |
| 04/21/2026 | $155.31 | $154.86 (-0.29%) | $156.60 | $153.98 | 139.20 K | $2.29 B |
| 04/20/2026 | $156.48 | $155.77 (-0.45%) | $158.44 | $155.09 | 108.34 K | $2.31 B |
| 04/17/2026 | $157.44 | $158.27 (0.53%) | $161.00 | $156.59 | 274.05 K | $2.34 B |
| 04/16/2026 | $156.05 | $155.38 (-0.43%) | $157.79 | $154.01 | 220.92 K | $2.30 B |
| 04/15/2026 | $154.87 | $156.70 (1.18%) | $157.64 | $153.35 | 225.80 K | $2.32 B |
| 04/14/2026 | $156.56 | $158.42 (1.19%) | $159.27 | $154.53 | 129.04 K | $2.35 B |
| 04/13/2026 | $155.86 | $157.56 (1.09%) | $157.93 | $155.00 | 113.14 K | $2.33 B |
| 04/10/2026 | $158.51 | $156.64 (-1.18%) | $158.51 | $155.04 | 114.00 K | $2.32 B |
| 04/09/2026 | $155.19 | $158.52 (2.15%) | $158.77 | $154.55 | 114.11 K | $2.35 B |
| 04/08/2026 | $151.00 | $155.29 (2.84%) | $155.41 | $151.00 | 225.95 K | $2.30 B |
| 04/07/2026 | $148.43 | $149.07 (0.43%) | $150.32 | $148.43 | 125.55 K | $2.21 B |
| 04/06/2026 | $148.38 | $149.44 (0.71%) | $150.29 | $148.30 | 110.50 K | $2.21 B |
| 04/02/2026 | $147.65 | $148.90 (0.85%) | $150.00 | $146.82 | 148.60 K | $2.20 B |
| 04/01/2026 | $148.84 | $149.59 (0.5%) | $151.70 | $148.84 | 118.20 K | $2.21 B |
| 03/31/2026 | $147.42 | $148.62 (0.81%) | $148.92 | $145.43 | 205.90 K | $2.20 B |
| 03/30/2026 | $146.04 | $145.07 (-0.66%) | $147.00 | $143.70 | 168.30 K | $2.15 B |
| 03/27/2026 | $146.44 | $144.22 (-1.52%) | $147.41 | $144.15 | 157.81 K | $2.14 B |
| 03/26/2026 | $147.57 | $147.69 (0.08%) | $149.32 | $146.85 | 102.44 K | $2.19 B |
| 03/25/2026 | $148.31 | $148.87 (0.38%) | $149.70 | $145.22 | 156.00 K | $2.20 B |
| 03/24/2026 | $140.16 | $146.44 (4.48%) | $147.20 | $140.16 | 175.60 K | $2.17 B |
| 03/23/2026 | $143.29 | $142.29 (-0.7%) | $144.70 | $141.04 | 250.43 K | $2.11 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.
