Nicolet Bankshares(NIC)
$175.53+-0.19 (+1.39%)
NIC
Nicolet Bankshares historical prices
$175.53
At close:+-0.19 (+1.39%)
Want to see NIC full AI Analyst Report?
Nicolet Bankshares (NIC) Historical Prices
165 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 175.94 | 176.58 | 173.41 | 175.53 | 175.53 | +1.39% | 80,316 | 0.52 |
| Nov 09, 2026 | 175.80 | 177.22 | 174.91 | 175.72 | 175.72 | +1.50% | 134,213 | 0.86 |
| Nov 06, 2026 | 172.37 | 174.20 | 171.14 | 173.12 | 173.12 | +0.19% | 99,212 | 0.63 |
| Nov 05, 2026 | 177.53 | 179.70 | 171.01 | 172.80 | 172.80 | -1.39% | 158,803 | 1.02 |
| Nov 04, 2026 | 176.62 | 179.22 | 174.13 | 175.24 | 175.24 | +1.61% | 163,452 | 1.04 |
| Nov 03, 2026 | 174.86 | 175.87 | 172.47 | 172.47 | 172.47 | -1.30% | 173,467 | 1.11 |
| Nov 02, 2026 | 173.95 | 177.76 | 172.89 | 174.74 | 174.74 | +1.85% | 225,252 | 1.45 |
| Oct 30, 2026 | 173.34 | 173.81 | 170.99 | 171.56 | 171.56 | -0.56% | 127,333 | 0.81 |
| Oct 29, 2026 | 173.34 | 174.59 | 171.55 | 172.52 | 172.52 | +0.89% | 158,474 | 1.01 |
| Oct 28, 2026 | 172.59 | 173.14 | 169.59 | 171.00 | 171.00 | -1.26% | 98,182 | 0.63 |
| Oct 27, 2026 | 173.28 | 174.73 | 172.10 | 173.19 | 173.19 | +0.28% | 178,669 | 1.15 |
| Oct 26, 2026 | 170.54 | 173.23 | 170.54 | 172.71 | 172.71 | +0.76% | 150,816 | 0.96 |
| Oct 23, 2026 | 169.88 | 172.20 | 168.20 | 171.41 | 171.41 | +1.04% | 164,783 | 1.05 |
| Oct 22, 2026 | 166.56 | 170.86 | 165.74 | 169.64 | 169.64 | +2.36% | 278,028 | 1.77 |
| Oct 21, 2026 | 166.87 | 169.76 | 164.31 | 165.73 | 165.73 | +0.68% | 181,195 | 1.15 |
| Oct 20, 2026 | 162.56 | 166.83 | 162.56 | 164.61 | 164.61 | +1.25% | 247,656 | 1.58 |
| Oct 19, 2026 | 164.81 | 164.87 | 161.97 | 162.58 | 162.58 | -0.74% | 126,478 | 0.78 |
| Oct 16, 2026 | 165.52 | 169.25 | 163.67 | 163.80 | 163.80 | -0.37% | 266,352 | 1.66 |
| Oct 15, 2026 | 164.29 | 166.37 | 162.43 | 164.41 | 164.41 | +1.18% | 175,960 | 1.09 |
| Oct 14, 2026 | 162.40 | 163.51 | 160.21 | 162.49 | 162.49 | -0.51% | 220,947 | 1.38 |
| Oct 13, 2026 | 164.70 | 166.38 | 162.18 | 163.33 | 163.33 | -0.47% | 155,742 | 0.96 |
| Oct 12, 2026 | 163.24 | 164.95 | 162.59 | 164.10 | 164.10 | +0.80% | 119,571 | 0.73 |
| Oct 09, 2026 | 164.03 | 164.03 | 161.99 | 162.79 | 162.79 | -0.76% | 131,630 | 0.80 |
| Oct 08, 2026 | 161.57 | 164.74 | 160.49 | 164.03 | 164.03 | +1.32% | 150,196 | 0.91 |
| Oct 07, 2026 | 161.19 | 163.46 | 160.14 | 161.89 | 161.89 | -1.06% | 171,823 | 1.04 |
| Oct 06, 2026 | 165.74 | 166.00 | 163.01 | 163.62 | 163.62 | -0.61% | 79,509 | 0.46 |
| Oct 05, 2026 | 166.52 | 167.60 | 164.34 | 164.62 | 164.62 | -1.11% | 161,040 | 0.93 |
| Oct 02, 2026 | 165.08 | 167.94 | 165.08 | 166.47 | 166.47 | +1.74% | 173,613 | 1.01 |
| Oct 01, 2026 | 162.68 | 163.62 | 160.16 | 163.62 | 163.62 | +0.37% | 232,289 | 1.36 |
| Sep 30, 2026 | 164.19 | 164.58 | 161.85 | 163.02 | 163.02 | -0.34% | 156,803 | 0.93 |
| Sep 29, 2026 | 167.15 | 169.75 | 163.30 | 163.57 | 163.57 | -1.91% | 195,582 | 1.16 |
| Sep 28, 2026 | 168.16 | 168.25 | 166.14 | 166.75 | 166.75 | -0.98% | 139,673 | 0.82 |
| Sep 25, 2026 | 167.85 | 169.73 | 167.85 | 168.40 | 168.40 | +0.49% | 172,366 | 1.00 |
| Sep 24, 2026 | 165.07 | 168.22 | 163.76 | 167.58 | 167.58 | +1.70% | 176,048 | 1.01 |
| Sep 23, 2026 | 164.25 | 166.42 | 164.22 | 164.78 | 164.78 | -0.53% | 105,989 | 0.57 |
| Sep 22, 2026 | 167.27 | 167.40 | 164.32 | 165.65 | 165.65 | -0.07% | 156,651 | 0.84 |
| Sep 21, 2026 | 168.59 | 169.34 | 165.60 | 165.77 | 165.77 | -1.34% | 116,649 | 0.62 |
| Sep 18, 2026 | 167.05 | 168.69 | 165.25 | 168.02 | 168.02 | +0.08% | 281,292 | 1.49 |
| Sep 17, 2026 | 170.34 | 170.34 | 167.17 | 167.89 | 167.89 | +0.03% | 111,413 | 0.57 |
| Sep 16, 2026 | 170.77 | 171.97 | 164.48 | 167.84 | 167.84 | -1.89% | 198,053 | 1.03 |
| Sep 15, 2026 | 171.32 | 173.34 | 170.23 | 171.07 | 171.07 | -0.22% | 198,511 | 0.82 |
| Sep 14, 2026 | 170.00 | 172.36 | 169.94 | 171.44 | 171.44 | +0.63% | 123,033 | 0.50 |
| Sep 11, 2026 | 172.88 | 173.88 | 168.85 | 170.37 | 170.37 | +0.07% | 135,866 | 0.54 |
| Sep 10, 2026 | 170.63 | 171.92 | 168.15 | 170.25 | 170.25 | -0.23% | 139,905 | 0.56 |
| Sep 09, 2026 | 170.42 | 171.88 | 168.55 | 170.64 | 170.64 | -0.88% | 139,920 | 0.55 |
| Sep 08, 2026 | 171.39 | 173.18 | 170.21 | 172.16 | 172.16 | +0.02% | 130,761 | 0.51 |
| Sep 07, 2026 | 170.02 | 172.48 | 167.53 | 172.12 | 172.12 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 170.02 | 172.48 | 167.53 | 172.12 | 172.12 | +0.73% | 98,682 | 0.37 |
| Sep 03, 2026 | 171.19 | 173.21 | 170.80 | 170.87 | 170.87 | +0.71% | 176,730 | 0.65 |
| Sep 02, 2026 | 167.26 | 170.06 | 166.79 | 169.66 | 169.66 | +2.14% | 184,023 | 0.68 |
