5 DAY PERFORMANCE
+2.48%
1 MONTH PERFORMANCE
+0.49%
3 MONTH PERFORMANCE
-1.37%
6 MONTH PERFORMANCE
+20.75%
YEAR-TO-DATE PERFORMANCE
+23.80%
1 YEAR PERFORMANCE
+25.02%
Nicolet Bankshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $148.10 | $147.20 (-0.61%) | $149.89 | $147.05 | 72.49 K | $2.20 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 | $2.37 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 |
| 03/20/2026 | $142.09 | $139.67 (-1.7%) | $142.09 | $139.11 | 466.83 K | $2.07 B |
| 03/19/2026 | $140.00 | $141.50 (1.07%) | $143.15 | $138.74 | 168.81 K | $2.09 B |
| 03/18/2026 | $144.24 | $140.36 (-2.69%) | $145.19 | $140.19 | 269.44 K | $2.08 B |
| 03/17/2026 | $149.62 | $145.39 (-2.83%) | $150.12 | $145.10 | 194.00 K | $2.15 B |
| 03/16/2026 | $151.22 | $148.67 (-1.69%) | $152.79 | $148.64 | 168.30 K | $2.20 B |
| 03/13/2026 | $151.26 | $149.21 (-1.36%) | $152.23 | $148.13 | 157.06 K | $2.21 B |
| 03/12/2026 | $146.74 | $149.63 (1.97%) | $150.58 | $146.74 | 123.80 K | $2.22 B |
| 03/11/2026 | $149.23 | $150.47 (0.83%) | $150.64 | $147.75 | 116.23 K | $2.23 B |
| 03/10/2026 | $149.57 | $150.86 (0.86%) | $154.76 | $148.87 | 422.40 K | $2.23 B |
| 03/09/2026 | $145.82 | $150.05 (2.9%) | $150.61 | $142.38 | 218.50 K | $2.22 B |
| 03/06/2026 | $146.57 | $148.03 (1%) | $148.33 | $143.95 | 166.02 K | $2.19 B |
| 03/05/2026 | $152.23 | $150.39 (-1.21%) | $154.41 | $149.05 | 199.60 K | $2.23 B |
| 03/04/2026 | $155.48 | $154.46 (-0.66%) | $157.20 | $154.34 | 241.70 K | $2.29 B |
| 03/03/2026 | $152.64 | $155.02 (1.56%) | $155.87 | $151.09 | 164.60 K | $2.29 B |
| 03/02/2026 | $150.47 | $156.04 (3.7%) | $157.41 | $150.05 | 224.50 K | $2.31 B |
| 02/27/2026 | $154.95 | $152.76 (-1.41%) | $157.48 | $152.19 | 305.10 K | $2.26 B |
| 02/26/2026 | $160.77 | $158.02 (-1.71%) | $163.11 | $156.33 | 251.23 K | $2.34 B |
| 02/25/2026 | $157.83 | $160.50 (1.69%) | $160.74 | $157.78 | 181.22 K | $2.38 B |
| 02/24/2026 | $156.00 | $156.96 (0.62%) | $157.50 | $154.37 | 258.61 K | $2.32 B |
| 02/23/2026 | $161.26 | $156.07 (-3.22%) | $162.77 | $154.61 | 331.70 K | $2.31 B |
| 02/20/2026 | $158.49 | $161.37 (1.82%) | $162.00 | $156.97 | 435.24 K | $2.39 B |
| 02/19/2026 | $155.88 | $158.67 (1.79%) | $161.57 | $155.75 | 466.81 K | $2.35 B |
| 02/18/2026 | $157.06 | $153.50 (-2.27%) | $159.15 | $150.42 | 388.10 K | $2.27 B |
| 02/17/2026 | $155.66 | $157.68 (1.3%) | $158.82 | $155.66 | 270.52 K | $2.33 B |
| 02/13/2026 | $150.88 | $155.19 (2.86%) | $156.32 | $150.68 | 374.51 K | $2.30 B |
| 02/12/2026 | $152.63 | $151.93 (-0.46%) | $154.30 | $150.42 | 219.03 K | $2.25 B |
| 02/11/2026 | $153.43 | $151.70 (-1.13%) | $153.43 | $149.43 | 172.32 K | $2.25 B |
| 02/10/2026 | $152.68 | $151.85 (-0.54%) | $154.29 | $150.92 | 115.10 K | $2.25 B |
| 02/09/2026 | $150.85 | $153.32 (1.64%) | $154.27 | $150.82 | 105.30 K | $2.27 B |
| 02/06/2026 | $151.25 | $152.25 (0.66%) | $152.45 | $150.06 | 102.52 K | $2.25 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.
