5 DAY PERFORMANCE
-10.69%
1 MONTH PERFORMANCE
-13.09%
3 MONTH PERFORMANCE
-7.64%
6 MONTH PERFORMANCE
+7.56%
YEAR-TO-DATE PERFORMANCE
-1.27%
1 YEAR PERFORMANCE
+26.30%
Nicolet Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $109.99 | $110.51 (0.47%) | $111.81 | $109.02 | 55,045 | $1.66 B |
| 03/11/2025 | $110.20 | $109.74 (-0.42%) | $111.86 | $109.74 | 61,603 | $1.65 B |
| 03/10/2025 | $114.05 | $110.41 (-3.19%) | $114.37 | $110.39 | 77,616 | $1.66 B |
| 03/07/2025 | $115.95 | $115.98 (0.03%) | $117.07 | $114.55 | 53,100 | $1.75 B |
| 03/06/2025 | $114.53 | $116.92 (2.09%) | $117.50 | $114.01 | 61,823 | $1.76 B |
| 03/05/2025 | $116.47 | $116.27 (-0.17%) | $117.67 | $114.98 | 87,200 | $1.75 B |
| 03/04/2025 | $118.98 | $116.18 (-2.35%) | $119.00 | $116.09 | 63,900 | $1.75 B |
| 03/03/2025 | $119.70 | $119.94 (0.2%) | $121.52 | $119.05 | 56,000 | $1.81 B |
| 02/28/2025 | $119.07 | $119.87 (0.67%) | $120.12 | $118.36 | 51,500 | $1.80 B |
| 02/27/2025 | $117.01 | $118.71 (1.45%) | $119.38 | $117.01 | 45,300 | $1.79 B |
| 02/26/2025 | $117.68 | $117.31 (-0.31%) | $118.60 | $116.79 | 51,800 | $1.77 B |
| 02/25/2025 | $116.49 | $117.88 (1.19%) | $118.89 | $116.49 | 66,700 | $1.77 B |
| 02/24/2025 | $117.36 | $116.11 (-1.07%) | $118.09 | $116.06 | 44,145 | $1.75 B |
| 02/21/2025 | $120.00 | $117.03 (-2.47%) | $120.00 | $116.93 | 68,500 | $1.76 B |
| 02/20/2025 | $118.81 | $119.21 (0.34%) | $119.62 | $117.50 | 60,010 | $1.79 B |
| 02/19/2025 | $118.00 | $118.73 (0.62%) | $119.31 | $117.90 | 29,728 | $1.79 B |
| 02/18/2025 | $118.48 | $118.53 (0.04%) | $119.96 | $118.00 | 36,800 | $1.78 B |
| 02/14/2025 | $119.42 | $118.48 (-0.79%) | $120.26 | $118.00 | 42,000 | $1.78 B |
| 02/13/2025 | $118.81 | $119.18 (0.31%) | $119.18 | $117.84 | 53,646 | $1.79 B |
| 02/12/2025 | $116.87 | $118.03 (0.99%) | $118.67 | $115.96 | 92,216 | $1.78 B |
| 02/11/2025 | $116.95 | $118.60 (1.41%) | $118.84 | $116.00 | 59,544 | $1.79 B |
| 02/10/2025 | $117.23 | $117.15 (-0.07%) | $118.22 | $116.00 | 46,527 | $1.76 B |
| 02/07/2025 | $117.80 | $117.25 (-0.47%) | $118.24 | $115.82 | 55,800 | $1.76 B |
| 02/06/2025 | $117.48 | $118.17 (0.59%) | $118.20 | $117.31 | 40,436 | $1.78 B |
| 02/05/2025 | $116.25 | $116.56 (0.27%) | $116.82 | $115.35 | 50,300 | $1.75 B |
| 02/04/2025 | $112.25 | $115.93 (3.28%) | $116.01 | $112.25 | 51,417 | $1.75 B |
| 02/03/2025 | $109.43 | $112.64 (2.93%) | $113.62 | $109.02 | 64,800 | $1.70 B |
| 01/31/2025 | $109.99 | $112.13 (1.95%) | $112.13 | $109.99 | 64,735 | $1.69 B |
| 01/30/2025 | $110.43 | $110.56 (0.12%) | $111.88 | $109.44 | 31,400 | $1.66 B |
| 01/29/2025 | $109.50 | $110.27 (0.7%) | $111.95 | $109.21 | 39,414 | $1.66 B |
| 01/28/2025 | $109.62 | $110.43 (0.74%) | $111.13 | $109.62 | 36,900 | $1.66 B |
| 01/27/2025 | $110.23 | $110.71 (0.44%) | $112.52 | $110.23 | 51,200 | $1.67 B |
| 01/24/2025 | $108.65 | $109.49 (0.77%) | $110.07 | $108.49 | 53,105 | $1.65 B |
| 01/23/2025 | $109.53 | $109.49 (-0.04%) | $111.26 | $108.74 | 43,200 | $1.65 B |
| 01/22/2025 | $107.71 | $110.22 (2.33%) | $110.51 | $107.21 | 46,749 | $1.66 B |
| 01/21/2025 | $106.83 | $107.86 (0.96%) | $111.45 | $106.83 | 54,064 | $1.62 B |
| 01/17/2025 | $106.30 | $106.80 (0.47%) | $108.51 | $104.18 | 56,236 | $1.61 B |
| 01/16/2025 | $106.62 | $105.90 (-0.68%) | $106.66 | $103.92 | 66,934 | $1.59 B |
| 01/15/2025 | $107.89 | $107.06 (-0.77%) | $108.01 | $105.26 | 47,104 | $1.61 B |
| 01/14/2025 | $102.10 | $105.13 (2.97%) | $105.26 | $102.10 | 44,923 | $1.58 B |
| 01/13/2025 | $99.15 | $101.70 (2.57%) | $101.70 | $99.15 | 43,800 | $1.53 B |
| 01/10/2025 | $101.72 | $100.70 (-1%) | $104.91 | $99.00 | 56,400 | $1.52 B |
| 01/08/2025 | $101.41 | $103.82 (2.38%) | $104.90 | $101.16 | 66,520 | $1.56 B |
| 01/07/2025 | $103.80 | $102.53 (-1.22%) | $104.02 | $101.45 | 33,214 | $1.54 B |
| 01/06/2025 | $103.95 | $103.58 (-0.36%) | $105.31 | $103.47 | 34,044 | $1.56 B |
| 01/03/2025 | $103.95 | $104.20 (0.24%) | $104.33 | $101.99 | 35,123 | $1.57 B |
| 01/02/2025 | $105.43 | $103.00 (-2.3%) | $106.20 | $102.48 | 40,145 | $1.55 B |
| 12/31/2024 | $105.26 | $104.91 (-0.33%) | $106.19 | $104.80 | 37,943 | $1.58 B |
| 12/30/2024 | $104.49 | $104.96 (0.45%) | $105.58 | $103.28 | 27,617 | $1.58 B |
| 12/27/2024 | $105.81 | $104.61 (-1.13%) | $106.90 | $103.71 | 30,849 | $1.57 B |
| 12/26/2024 | $105.37 | $106.96 (1.51%) | $106.97 | $105.00 | 24,437 | $1.61 B |
| 12/24/2024 | $106.18 | $106.32 (0.13%) | $106.34 | $105.17 | 23,637 | $1.60 B |
| 12/23/2024 | $105.00 | $105.72 (0.69%) | $106.25 | $104.61 | 32,538 | $1.59 B |
| 12/20/2024 | $104.61 | $106.01 (1.34%) | $108.20 | $104.50 | 112,449 | $1.60 B |
| 12/19/2024 | $107.39 | $105.51 (-1.75%) | $109.36 | $105.21 | 49,400 | $1.59 B |
| 12/18/2024 | $111.99 | $105.84 (-5.49%) | $113.28 | $105.61 | 61,000 | $1.59 B |
| 12/17/2024 | $113.04 | $111.65 (-1.23%) | $113.97 | $111.46 | 37,833 | $1.68 B |
| 12/16/2024 | $112.87 | $113.46 (0.52%) | $113.96 | $111.79 | 35,815 | $1.71 B |
| 12/13/2024 | $111.55 | $112.15 (0.54%) | $112.23 | $111.24 | 31,200 | $1.69 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.
