5 DAY PERFORMANCE
-10.53%
1 MONTH PERFORMANCE
-13.31%
3 MONTH PERFORMANCE
+2.26%
6 MONTH PERFORMANCE
+7.52%
YEAR-TO-DATE PERFORMANCE
+23.80%
1 YEAR PERFORMANCE
+12.38%
Nicolet Bankshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $168.57 | $167.13 (-0.85%) | $168.84 | $166.11 | 53.62 K | $2.47 B |
| 09/18/2026 | $167.05 | $168.02 (0.58%) | $168.69 | $165.25 | 281.30 K | $2.49 B |
| 09/17/2026 | $170.34 | $167.89 (-1.44%) | $170.34 | $167.17 | 111.41 K | $2.49 B |
| 09/16/2026 | $170.77 | $167.84 (-1.72%) | $171.97 | $164.48 | 198.10 K | $2.48 B |
| 09/15/2026 | $171.32 | $171.07 (-0.15%) | $173.34 | $170.23 | 198.51 K | $2.53 B |
| 09/14/2026 | $170.00 | $171.44 (0.85%) | $172.36 | $169.94 | 123.03 K | $2.54 B |
| 09/11/2026 | $172.88 | $170.37 (-1.45%) | $173.88 | $168.85 | 135.90 K | $2.52 B |
| 09/10/2026 | $170.63 | $170.25 (-0.22%) | $171.92 | $168.15 | 139.91 K | $2.52 B |
| 09/09/2026 | $170.42 | $170.64 (0.13%) | $171.88 | $168.55 | 139.92 K | $2.53 B |
| 09/08/2026 | $171.39 | $172.16 (0.45%) | $173.18 | $170.21 | 130.80 K | $2.55 B |
| 09/04/2026 | $170.02 | $172.12 (1.24%) | $172.48 | $167.53 | 98.70 K | $2.55 B |
| 09/03/2026 | $171.19 | $170.87 (-0.19%) | $173.21 | $170.80 | 176.73 K | $2.53 B |
| 09/02/2026 | $167.26 | $169.66 (1.43%) | $170.06 | $166.79 | 184.02 K | $2.51 B |
| 09/01/2026 | $168.58 | $166.10 (-1.47%) | $170.26 | $165.26 | 141.50 K | $2.46 B |
| 08/31/2026 | $170.71 | $169.34 (-0.8%) | $172.41 | $168.76 | 155.90 K | $2.51 B |
| 08/28/2026 | $172.33 | $171.74 (-0.34%) | $172.90 | $170.78 | 96.40 K | $2.54 B |
| 08/27/2026 | $170.00 | $171.41 (0.83%) | $171.78 | $168.56 | 116.55 K | $2.54 B |
| 08/26/2026 | $171.65 | $170.95 (-0.41%) | $171.93 | $170.00 | 131.01 K | $2.53 B |
| 08/25/2026 | $173.45 | $171.12 (-1.34%) | $175.13 | $171.09 | 150.30 K | $2.53 B |
| 08/24/2026 | $173.22 | $172.94 (-0.16%) | $175.63 | $172.89 | 88.10 K | $2.56 B |
| 08/21/2026 | $173.02 | $173.23 (0.12%) | $173.33 | $169.60 | 108.20 K | $2.56 B |
| 08/20/2026 | $171.30 | $171.69 (0.23%) | $173.12 | $170.95 | 232.10 K | $2.54 B |
| 08/19/2026 | $176.91 | $172.66 (-2.4%) | $177.91 | $172.44 | 152.25 K | $2.56 B |
| 08/18/2026 | $178.56 | $176.74 (-1.02%) | $179.71 | $175.47 | 168.40 K | $2.62 B |
| 08/17/2026 | $178.23 | $177.90 (-0.19%) | $179.83 | $176.97 | 124.04 K | $2.63 B |
| 08/14/2026 | $177.87 | $179.02 (0.65%) | $179.85 | $177.87 | 123.53 K | $2.65 B |
| 08/13/2026 | $178.73 | $178.16 (-0.32%) | $180.00 | $177.01 | 159.44 K | $2.64 B |
| 08/12/2026 | $177.63 | $177.41 (-0.12%) | $179.99 | $177.24 | 168.40 K | $2.63 B |
| 08/11/2026 | $173.43 | $177.27 (2.21%) | $177.49 | $172.84 | 138.05 K | $2.62 B |
| 08/10/2026 | $171.11 | $173.34 (1.3%) | $173.67 | $171.11 | 142.70 K | $2.57 B |
| 08/07/2026 | $173.19 | $172.54 (-0.38%) | $173.76 | $170.73 | 219.40 K | $2.55 B |
| 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 |
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.
