5 DAY PERFORMANCE
-12.47%
1 MONTH PERFORMANCE
-8.22%
3 MONTH PERFORMANCE
-13.64%
6 MONTH PERFORMANCE
+1.45%
YEAR-TO-DATE PERFORMANCE
+23.80%
1 YEAR PERFORMANCE
+20.75%
Nicolet Bankshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $177.53 | $172.80 (-2.66%) | $179.70 | $171.01 | 158.80 K | $2.56 B |
| 11/04/2026 | $176.62 | $175.24 (-0.78%) | $179.22 | $174.13 | 163.50 K | $2.59 B |
| 11/03/2026 | $174.86 | $172.47 (-1.37%) | $175.87 | $172.47 | 173.50 K | $2.55 B |
| 11/02/2026 | $173.95 | $174.74 (0.45%) | $177.76 | $172.89 | 225.30 K | $2.59 B |
| 10/30/2026 | $173.34 | $171.56 (-1.03%) | $173.81 | $170.99 | 127.33 K | $2.54 B |
| 10/29/2026 | $173.34 | $172.52 (-0.47%) | $174.59 | $171.55 | 158.50 K | $2.55 B |
| 10/28/2026 | $172.59 | $171.00 (-0.92%) | $173.14 | $169.59 | 98.20 K | $2.53 B |
| 10/27/2026 | $173.28 | $173.19 (-0.05%) | $174.73 | $172.10 | 178.70 K | $2.56 B |
| 10/26/2026 | $170.54 | $172.71 (1.27%) | $173.23 | $170.54 | 150.82 K | $2.56 B |
| 10/23/2026 | $169.88 | $171.41 (0.9%) | $172.20 | $168.20 | 166.37 K | $2.54 B |
| 10/22/2026 | $166.56 | $169.64 (1.85%) | $170.86 | $165.74 | 280.93 K | $2.51 B |
| 10/21/2026 | $166.87 | $165.73 (-0.68%) | $169.76 | $164.31 | 181.20 K | $2.45 B |
| 10/20/2026 | $162.56 | $164.61 (1.26%) | $166.83 | $162.56 | 247.70 K | $2.44 B |
| 10/19/2026 | $164.81 | $162.58 (-1.35%) | $164.87 | $161.97 | 128.70 K | $2.41 B |
| 10/16/2026 | $165.52 | $163.80 (-1.04%) | $169.25 | $163.67 | 266.40 K | $2.42 B |
| 10/15/2026 | $164.29 | $164.41 (0.07%) | $166.37 | $162.43 | 176.00 K | $2.43 B |
| 10/14/2026 | $162.40 | $162.49 (0.06%) | $163.51 | $160.21 | 220.95 K | $2.41 B |
| 10/13/2026 | $164.70 | $163.33 (-0.83%) | $166.38 | $162.18 | 155.74 K | $2.42 B |
| 10/12/2026 | $163.24 | $164.10 (0.53%) | $164.95 | $162.59 | 119.60 K | $2.43 B |
| 10/09/2026 | $164.03 | $162.79 (-0.76%) | $164.03 | $161.99 | 131.63 K | $2.41 B |
| 10/08/2026 | $161.57 | $164.03 (1.52%) | $164.74 | $160.49 | 150.20 K | $2.43 B |
| 10/07/2026 | $161.19 | $161.89 (0.43%) | $163.46 | $160.14 | 171.82 K | $2.40 B |
| 10/06/2026 | $165.74 | $163.62 (-1.28%) | $166.00 | $163.01 | 79.51 K | $2.42 B |
| 10/05/2026 | $166.52 | $164.62 (-1.14%) | $167.60 | $164.34 | 161.04 K | $2.44 B |
| 10/02/2026 | $165.08 | $166.47 (0.84%) | $167.94 | $165.08 | 173.61 K | $2.46 B |
| 10/01/2026 | $162.68 | $163.62 (0.58%) | $163.62 | $160.16 | 232.30 K | $2.42 B |
| 09/30/2026 | $164.19 | $163.02 (-0.71%) | $164.58 | $161.85 | 156.80 K | $2.41 B |
| 09/29/2026 | $167.15 | $163.57 (-2.14%) | $169.75 | $163.30 | 195.60 K | $2.42 B |
| 09/28/2026 | $168.16 | $166.75 (-0.84%) | $168.25 | $166.14 | 139.70 K | $2.47 B |
| 09/25/2026 | $167.85 | $168.40 (0.33%) | $169.73 | $167.85 | 172.40 K | $2.49 B |
| 09/24/2026 | $165.07 | $167.58 (1.52%) | $168.22 | $163.76 | 176.05 K | $2.48 B |
| 09/23/2026 | $164.25 | $164.78 (0.32%) | $166.42 | $164.22 | 106.00 K | $2.44 B |
| 09/22/2026 | $167.27 | $165.65 (-0.97%) | $167.40 | $164.32 | 156.65 K | $2.45 B |
| 09/21/2026 | $168.59 | $165.77 (-1.67%) | $169.34 | $165.60 | 116.65 K | $2.45 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 |
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.
