5 DAY PERFORMANCE
+2.95%
1 MONTH PERFORMANCE
+6.48%
3 MONTH PERFORMANCE
-0.82%
6 MONTH PERFORMANCE
+10.71%
YEAR-TO-DATE PERFORMANCE
+27.26%
1 YEAR PERFORMANCE
+18.96%
Nicolet Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $125.25 | $128.39 (2.51%) | $129.10 | $125.25 | 22.88 K | $1.91 B |
| 12/09/2025 | $129.04 | $127.57 (-1.14%) | $131.37 | $127.37 | 104.21 K | $1.90 B |
| 12/08/2025 | $129.69 | $129.46 (-0.18%) | $131.12 | $129.37 | 67.60 K | $1.93 B |
| 12/05/2025 | $128.78 | $129.69 (0.71%) | $130.12 | $128.47 | 86.10 K | $1.93 B |
| 12/04/2025 | $129.54 | $129.36 (-0.14%) | $130.39 | $127.72 | 75.80 K | $1.93 B |
| 12/03/2025 | $126.12 | $128.88 (2.19%) | $129.27 | $125.66 | 123.30 K | $1.92 B |
| 12/02/2025 | $127.15 | $125.83 (-1.04%) | $127.46 | $125.48 | 75.10 K | $1.88 B |
| 12/01/2025 | $124.96 | $126.48 (1.22%) | $127.05 | $124.79 | 146.20 K | $1.89 B |
| 11/28/2025 | $127.05 | $125.98 (-0.84%) | $127.39 | $125.39 | 57.80 K | $1.88 B |
| 11/26/2025 | $125.95 | $127.26 (1.04%) | $127.44 | $125.82 | 96.50 K | $1.90 B |
| 11/25/2025 | $122.87 | $126.76 (3.17%) | $127.29 | $122.87 | 118.10 K | $1.89 B |
| 11/24/2025 | $121.33 | $122.61 (1.05%) | $122.65 | $120.07 | 149.10 K | $1.83 B |
| 11/21/2025 | $120.83 | $121.66 (0.69%) | $123.27 | $119.52 | 242.64 K | $1.81 B |
| 11/20/2025 | $121.10 | $120.20 (-0.74%) | $122.62 | $118.33 | 163.73 K | $1.79 B |
| 11/19/2025 | $120.30 | $120.04 (-0.22%) | $121.15 | $119.01 | 97.42 K | $1.79 B |
| 11/18/2025 | $119.75 | $120.75 (0.84%) | $121.04 | $119.69 | 109.25 K | $1.80 B |
| 11/17/2025 | $124.97 | $119.77 (-4.16%) | $125.83 | $119.44 | 171.40 K | $1.79 B |
| 11/14/2025 | $124.92 | $124.70 (-0.18%) | $125.29 | $122.98 | 108.00 K | $1.86 B |
| 11/13/2025 | $124.50 | $125.24 (0.59%) | $125.91 | $123.78 | 169.70 K | $1.87 B |
| 11/12/2025 | $126.06 | $124.70 (-1.08%) | $126.20 | $124.15 | 98.70 K | $1.86 B |
| 11/11/2025 | $126.20 | $124.37 (-1.45%) | $126.20 | $123.85 | 85.30 K | $1.85 B |
| 11/10/2025 | $124.65 | $125.39 (0.59%) | $127.63 | $122.76 | 107.40 K | $1.87 B |
| 11/07/2025 | $124.82 | $123.53 (-1.03%) | $124.82 | $121.57 | 89.92 K | $1.84 B |
| 11/06/2025 | $123.28 | $124.36 (0.88%) | $125.41 | $123.00 | 142.90 K | $1.85 B |
| 11/05/2025 | $120.89 | $124.00 (2.57%) | $124.99 | $119.38 | 204.42 K | $1.85 B |
| 11/04/2025 | $120.43 | $120.28 (-0.12%) | $122.08 | $117.71 | 128.30 K | $1.79 B |
| 11/03/2025 | $118.34 | $120.72 (2.01%) | $121.17 | $117.54 | 150.41 K | $1.80 B |
| 10/31/2025 | $114.78 | $118.14 (2.93%) | $118.30 | $114.44 | 246.40 K | $1.76 B |
| 10/30/2025 | $115.93 | $116.05 (0.1%) | $118.39 | $115.04 | 128.70 K | $1.73 B |
| 10/29/2025 | $120.29 | $115.04 (-4.36%) | $123.36 | $114.12 | 175.52 K | $1.73 B |
| 10/28/2025 | $122.97 | $120.56 (-1.96%) | $122.97 | $119.52 | 133.20 K | $1.81 B |
| 10/27/2025 | $126.53 | $122.84 (-2.92%) | $128.40 | $121.82 | 184.23 K | $1.85 B |
| 10/24/2025 | $123.34 | $124.27 (0.75%) | $125.15 | $116.42 | 405.74 K | $1.87 B |
| 10/23/2025 | $130.15 | $126.06 (-3.14%) | $130.15 | $125.88 | 122.83 K | $1.89 B |
| 10/22/2025 | $129.75 | $130.31 (0.43%) | $130.78 | $127.46 | 108.54 K | $1.96 B |
| 10/21/2025 | $127.90 | $129.40 (1.17%) | $129.72 | $127.25 | 68.40 K | $1.94 B |
| 10/20/2025 | $126.02 | $128.49 (1.96%) | $128.69 | $124.58 | 49.33 K | $1.93 B |
| 10/17/2025 | $123.64 | $125.00 (1.1%) | $125.53 | $122.56 | 70.20 K | $1.88 B |
| 10/16/2025 | $131.75 | $122.28 (-7.19%) | $131.75 | $121.25 | 125.00 K | $1.84 B |
| 10/15/2025 | $135.83 | $132.06 (-2.78%) | $135.99 | $131.11 | 117.74 K | $1.98 B |
| 10/14/2025 | $130.42 | $135.26 (3.71%) | $136.38 | $129.80 | 87.21 K | $2.03 B |
| 10/13/2025 | $129.82 | $130.60 (0.6%) | $130.93 | $128.40 | 64.50 K | $1.96 B |
| 10/10/2025 | $132.46 | $128.59 (-2.92%) | $133.56 | $128.26 | 84.50 K | $1.93 B |
| 10/09/2025 | $132.27 | $131.59 (-0.51%) | $133.19 | $130.74 | 52.51 K | $1.98 B |
| 10/08/2025 | $134.10 | $132.94 (-0.87%) | $134.10 | $132.50 | 42.75 K | $2.00 B |
| 10/07/2025 | $134.99 | $132.90 (-1.55%) | $136.49 | $132.83 | 60.70 K | $2.00 B |
| 10/06/2025 | $134.49 | $135.26 (0.57%) | $136.83 | $133.59 | 97.20 K | $2.03 B |
| 10/03/2025 | $132.43 | $133.57 (0.86%) | $134.06 | $131.42 | 81.50 K | $2.01 B |
| 10/02/2025 | $130.92 | $131.60 (0.52%) | $131.65 | $129.79 | 47.20 K | $1.98 B |
| 10/01/2025 | $133.27 | $131.79 (-1.11%) | $133.27 | $131.11 | 55.40 K | $1.98 B |
| 09/30/2025 | $133.92 | $134.50 (0.43%) | $134.59 | $133.10 | 92.40 K | $2.02 B |
| 09/29/2025 | $134.24 | $133.61 (-0.47%) | $134.33 | $132.02 | 85.50 K | $2.01 B |
| 09/26/2025 | $132.77 | $134.17 (1.05%) | $134.32 | $132.60 | 51.80 K | $2.02 B |
| 09/25/2025 | $130.60 | $132.60 (1.53%) | $132.98 | $128.73 | 79.62 K | $1.99 B |
| 09/24/2025 | $130.38 | $130.44 (0.05%) | $132.59 | $130.00 | 80.90 K | $1.96 B |
| 09/23/2025 | $131.60 | $130.80 (-0.61%) | $133.68 | $130.55 | 70.90 K | $1.97 B |
| 09/22/2025 | $133.80 | $131.30 (-1.87%) | $133.80 | $130.84 | 77.84 K | $1.97 B |
| 09/19/2025 | $136.60 | $133.63 (-2.17%) | $136.60 | $133.62 | 216.00 K | $2.01 B |
| 09/18/2025 | $133.47 | $136.61 (2.35%) | $137.33 | $132.75 | 81.32 K | $2.05 B |
| 09/17/2025 | $132.67 | $132.81 (0.11%) | $136.19 | $131.59 | 65.10 K | $2.00 B |
| 09/16/2025 | $133.04 | $132.45 (-0.44%) | $133.76 | $130.90 | 40.50 K | $1.99 B |
| 09/15/2025 | $134.68 | $133.90 (-0.58%) | $135.61 | $133.10 | 36.50 K | $2.01 B |
| 09/12/2025 | $134.77 | $134.63 (-0.1%) | $135.34 | $133.93 | 38.62 K | $2.02 B |
| 09/11/2025 | $135.40 | $135.15 (-0.18%) | $135.42 | $133.50 | 59.01 K | $2.03 B |
| 09/10/2025 | $134.83 | $134.61 (-0.16%) | $136.46 | $133.93 | 49.14 K | $2.02 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.
