NIC - NICOLET BANKSHARES INC
155.02
-1.020 -0.658%
Share volume: 164,541
Last Updated: 03-03-2026
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$156.04
-1.02
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $152.64 | $152.64 | $155.87 | $155.87 | $151.09 | $151.09 | $155.02 | $155.02 | 164,541 | $164,541.00 |
| 03-02-2026 | $150.47 | $150.47 | $157.41 | $157.41 | $150.05 | $150.05 | $156.04 | $156.04 | 224,453 | $224,453.00 |
| 02-27-2026 | $154.95 | $154.63 | $157.48 | $157.15 | $152.19 | $151.87 | $152.76 | $152.44 | 305,104 | $305,104.00 |
| 02-26-2026 | $160.77 | $160.77 | $163.11 | $163.11 | $156.33 | $156.33 | $158.02 | $158.02 | 251,230 | $251,230.00 |
| 02-25-2026 | $157.83 | $157.83 | $160.74 | $160.74 | $157.78 | $157.78 | $160.50 | $160.50 | 181,222 | $181,222.00 |
| 02-24-2026 | $156.00 | $156.00 | $157.50 | $157.50 | $154.37 | $154.37 | $156.96 | $156.96 | 258,606 | $258,606.00 |
| 02-23-2026 | $161.26 | $161.26 | $162.77 | $162.77 | $154.61 | $154.61 | $156.07 | $156.07 | 331,703 | $331,703.00 |
| 02-20-2026 | $158.49 | $158.49 | $162.00 | $162.00 | $156.97 | $156.97 | $161.37 | $161.37 | 435,242 | $435,242.00 |
| 02-19-2026 | $155.88 | $155.88 | $161.57 | $161.57 | $155.75 | $155.75 | $158.67 | $158.67 | 466,808 | $466,808.00 |
| 02-18-2026 | $157.06 | $157.06 | $159.15 | $159.15 | $150.42 | $150.42 | $153.50 | $153.50 | 388,093 | $388,093.00 |