NIC - NICOLET BANKSHARES INC
158.27
2.890 1.826%
Share volume: 274,045
Last Updated: 04-17-2026
Banking/National Commercial Banks:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$155.38
2.89
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $157.44 | $157.44 | $161.00 | $161.00 | $156.59 | $156.59 | $158.27 | $158.27 | 274,045 | $273,703.00 |
| 04-16-2026 | $156.05 | $156.05 | $157.79 | $157.79 | $154.01 | $154.01 | $155.38 | $155.38 | 220,923 | $220,923.00 |
| 04-15-2026 | $154.87 | $154.87 | $157.64 | $157.64 | $153.35 | $153.35 | $156.70 | $156.70 | 225,764 | $225,764.00 |
| 04-14-2026 | $156.56 | $156.56 | $159.27 | $159.27 | $154.53 | $154.53 | $158.42 | $158.42 | 129,042 | $129,042.00 |
| 04-13-2026 | $155.86 | $155.86 | $157.93 | $157.93 | $155.00 | $155.00 | $157.56 | $157.56 | 113,137 | $113,137.00 |
| 04-10-2026 | $158.51 | $158.51 | $158.51 | $158.51 | $155.04 | $155.04 | $156.64 | $156.64 | 114,004 | $114,004.00 |
| 04-09-2026 | $155.19 | $155.19 | $158.77 | $158.77 | $154.55 | $154.55 | $158.52 | $158.52 | 114,110 | $114,110.00 |
| 04-08-2026 | $151.00 | $151.00 | $155.41 | $155.41 | $151.00 | $151.00 | $155.29 | $155.29 | 225,949 | $225,949.00 |
| 04-07-2026 | $148.43 | $148.43 | $150.32 | $150.32 | $148.43 | $148.43 | $149.07 | $149.07 | 125,546 | $125,546.00 |
| 04-06-2026 | $148.38 | $148.38 | $150.29 | $150.29 | $148.30 | $148.30 | $149.44 | $149.44 | 110,502 | $110,502.00 |