Nicolet Bankshares, Inc.NICNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $125.79 | $127.46 | $125.25 | $126.33 | 48,147 |
| 1/12/2026 | $122.86 | $126.16 | $122.84 | $125.67 | 120,900 |
| 1/9/2026 | $127.59 | $127.88 | $123.39 | $123.58 | 126,700 |
| 1/8/2026 | $123.04 | $127.88 | $123.04 | $127.30 | 146,625 |
| 1/7/2026 | $125.27 | $125.90 | $123.36 | $124.06 | 129,900 |
| 1/6/2026 | $124.04 | $126.77 | $122.55 | $125.69 | 142,303 |
| 1/5/2026 | $120.18 | $124.18 | $120.18 | $124.05 | 189,330 |
| 1/2/2026 | $120.92 | $121.34 | $119.31 | $120.49 | 138,526 |
| 12/31/2025 | $122.10 | $122.10 | $120.72 | $121.30 | 83,700 |
| 12/30/2025 | $123.32 | $123.56 | $121.98 | $122.02 | 103,323 |
| 12/29/2025 | $124.25 | $124.64 | $123.04 | $123.67 | 102,814 |
| 12/26/2025 | $124.35 | $125.65 | $123.27 | $123.66 | 94,846 |
| 12/24/2025 | $127.22 | $127.22 | $124.15 | $124.56 | 54,000 |
| 12/23/2025 | $127.46 | $128.10 | $124.73 | $124.73 | 131,720 |
| 12/22/2025 | $128.98 | $129.50 | $126.07 | $127.46 | 163,831 |
| 12/19/2025 | $131.31 | $131.54 | $127.46 | $128.48 | 481,823 |
| 12/18/2025 | $131.63 | $132.84 | $130.70 | $131.58 | 128,100 |
| 12/17/2025 | $131.40 | $132.46 | $129.79 | $130.61 | 150,904 |
| 12/16/2025 | $132.05 | $133.43 | $130.92 | $131.53 | 119,120 |
| 12/15/2025 | $130.67 | $132.84 | $130.61 | $132.30 | 134,800 |
| 12/12/2025 | $132.36 | $132.79 | $129.26 | $130.59 | 93,824 |
| 12/11/2025 | $130.60 | $133.99 | $129.88 | $132.61 | 127,200 |
| 12/10/2025 | $128.02 | $131.20 | $127.12 | $130.58 | 127,118 |
| 12/9/2025 | $129.04 | $131.37 | $127.37 | $127.57 | 104,212 |
| 12/8/2025 | $129.69 | $131.12 | $129.37 | $129.46 | 67,600 |
| 12/5/2025 | $128.78 | $130.12 | $128.47 | $129.69 | 86,100 |
| 12/4/2025 | $129.54 | $130.39 | $127.72 | $129.36 | 75,800 |
| 12/3/2025 | $126.12 | $129.27 | $125.66 | $128.88 | 123,300 |
| 12/2/2025 | $127.15 | $127.46 | $125.48 | $125.83 | 75,100 |
| 12/1/2025 | $124.96 | $127.05 | $124.79 | $126.48 | 146,200 |
| 11/28/2025 | $127.05 | $127.39 | $125.39 | $125.98 | 57,800 |
| 11/26/2025 | $125.95 | $127.44 | $125.82 | $127.26 | 96,500 |
| 11/25/2025 | $122.87 | $127.29 | $122.87 | $126.76 | 118,100 |
| 11/24/2025 | $121.33 | $122.65 | $120.07 | $122.61 | 149,100 |
| 11/21/2025 | $120.83 | $123.27 | $119.52 | $121.66 | 242,641 |
| 11/20/2025 | $121.10 | $122.62 | $118.33 | $120.20 | 163,734 |
| 11/19/2025 | $120.30 | $121.15 | $119.01 | $120.04 | 97,419 |
| 11/18/2025 | $119.75 | $121.04 | $119.69 | $120.75 | 109,245 |
| 11/17/2025 | $124.97 | $125.83 | $119.44 | $119.77 | 171,400 |
| 11/14/2025 | $124.92 | $125.29 | $122.98 | $124.70 | 108,000 |
| 11/13/2025 | $124.50 | $125.91 | $123.78 | $125.24 | 169,700 |
| 11/12/2025 | $126.06 | $126.20 | $124.15 | $124.70 | 98,702 |
| 11/11/2025 | $126.20 | $126.20 | $123.85 | $124.37 | 85,300 |
| 11/10/2025 | $124.65 | $127.63 | $122.76 | $125.39 | 107,400 |
| 11/7/2025 | $124.82 | $124.82 | $121.57 | $123.53 | 89,918 |
| 11/6/2025 | $123.28 | $125.41 | $123.00 | $124.36 | 142,900 |
| 11/5/2025 | $120.89 | $124.99 | $119.38 | $124.00 | 204,423 |
| 11/4/2025 | $120.43 | $122.08 | $117.71 | $120.28 | 128,300 |
| 11/3/2025 | $118.34 | $121.17 | $117.54 | $120.72 | 150,413 |
| 10/31/2025 | $114.78 | $118.30 | $114.44 | $118.14 | 246,400 |
| 10/30/2025 | $115.93 | $118.39 | $115.04 | $116.05 | 128,700 |
| 10/29/2025 | $120.29 | $123.36 | $114.12 | $115.04 | 175,523 |
| 10/28/2025 | $122.97 | $122.97 | $119.52 | $120.56 | 133,203 |
| 10/27/2025 | $126.53 | $128.40 | $121.82 | $122.84 | 184,234 |
| 10/24/2025 | $123.34 | $125.15 | $116.42 | $124.27 | 405,735 |
| 10/23/2025 | $130.15 | $130.15 | $125.88 | $126.06 | 122,827 |
| 10/22/2025 | $129.75 | $130.78 | $127.46 | $130.31 | 108,537 |
| 10/21/2025 | $127.90 | $129.72 | $127.25 | $129.40 | 68,400 |
| 10/20/2025 | $126.02 | $128.69 | $124.58 | $128.49 | 49,327 |
| 10/17/2025 | $123.64 | $125.53 | $122.56 | $125.00 | 70,200 |
| 10/16/2025 | $131.75 | $131.75 | $121.25 | $122.28 | 125,000 |
| 10/15/2025 | $135.83 | $135.99 | $131.11 | $132.06 | 117,743 |