-
5 DAY PERFORMANCE
+0.94% -
1 MONTH PERFORMANCE
-1.61% -
3 MONTH PERFORMANCE
+15.66% -
6 MONTH PERFORMANCE
+12.72% -
YEAR-TO-DATE PERFORMANCE
+14.99% -
1 YEAR PERFORMANCE
+30.08%
Nicolet Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $92.46 | $92.67 (0.23%) | $92.69 | $91.57 | 25,111 | $1.38 B |
| 10/03/2024 | $90.13 | $90.94 (0.9%) | $91.18 | $90.07 | 32,400 | $1.36 B |
| 10/02/2024 | $91.02 | $90.86 (-0.18%) | $92.01 | $90.75 | 21,242 | $1.36 B |
| 10/01/2024 | $95.11 | $91.68 (-3.61%) | $95.11 | $91.68 | 33,700 | $1.37 B |
| 09/30/2024 | $93.79 | $95.63 (1.96%) | $96.00 | $93.79 | 31,033 | $1.43 B |
| 09/27/2024 | $94.98 | $94.43 (-0.58%) | $95.54 | $93.93 | 22,147 | $1.41 B |
| 09/26/2024 | $94.94 | $94.38 (-0.59%) | $95.45 | $93.82 | 26,000 | $1.41 B |
| 09/25/2024 | $93.57 | $93.78 (0.22%) | $95.11 | $93.57 | 30,900 | $1.40 B |
| 09/24/2024 | $96.45 | $95.27 (-1.22%) | $96.90 | $94.57 | 22,900 | $1.42 B |
| 09/23/2024 | $97.37 | $96.41 (-0.99%) | $97.39 | $96.09 | 35,600 | $1.44 B |
| 09/20/2024 | $98.85 | $97.18 (-1.69%) | $98.85 | $96.82 | 99,900 | $1.45 B |
| 09/19/2024 | $99.39 | $99.67 (0.28%) | $100.00 | $97.20 | 44,900 | $1.49 B |
| 09/18/2024 | $95.60 | $97.31 (1.79%) | $101.00 | $95.60 | 45,715 | $1.45 B |
| 09/17/2024 | $98.62 | $97.28 (-1.36%) | $99.50 | $97.27 | 37,907 | $1.45 B |
| 09/16/2024 | $96.86 | $97.35 (0.51%) | $97.94 | $96.36 | 35,700 | $1.45 B |
| 09/13/2024 | $95.33 | $96.30 (1.02%) | $96.53 | $94.23 | 34,426 | $1.44 B |
| 09/12/2024 | $94.44 | $93.78 (-0.7%) | $94.44 | $92.87 | 25,200 | $1.40 B |
| 09/11/2024 | $93.53 | $93.56 (0.03%) | $93.79 | $91.02 | 21,900 | $1.40 B |
| 09/10/2024 | $94.23 | $94.82 (0.63%) | $94.91 | $92.85 | 22,836 | $1.42 B |
| 09/09/2024 | $94.04 | $94.63 (0.63%) | $95.43 | $94.00 | 35,500 | $1.41 B |
| 09/06/2024 | $96.19 | $94.05 (-2.22%) | $96.19 | $92.86 | 39,700 | $1.40 B |
| 09/05/2024 | $98.16 | $96.03 (-2.17%) | $98.29 | $95.77 | 54,741 | $1.43 B |
| 09/04/2024 | $97.79 | $96.96 (-0.85%) | $97.79 | $96.25 | 35,300 | $1.45 B |
| 09/03/2024 | $96.84 | $98.00 (1.2%) | $98.24 | $96.11 | 66,100 | $1.46 B |
| 08/30/2024 | $98.92 | $98.30 (-0.63%) | $99.52 | $96.54 | 34,812 | $1.47 B |
| 08/29/2024 | $99.39 | $98.09 (-1.31%) | $99.39 | $97.44 | 44,700 | $1.47 B |
| 08/28/2024 | $96.66 | $98.03 (1.42%) | $99.12 | $96.31 | 23,000 | $1.46 B |
| 08/27/2024 | $96.49 | $97.50 (1.05%) | $97.75 | $96.49 | 24,000 | $1.46 B |
| 08/26/2024 | $100.00 | $98.14 (-1.86%) | $100.00 | $98.09 | 33,222 | $1.47 B |
| 08/23/2024 | $92.77 | $98.52 (6.2%) | $100.13 | $92.12 | 46,164 | $1.47 B |
| 08/22/2024 | $92.32 | $91.98 (-0.37%) | $92.92 | $91.82 | 38,245 | $1.37 B |
| 08/21/2024 | $93.69 | $92.45 (-1.32%) | $93.69 | $91.31 | 21,102 | $1.38 B |
| 08/20/2024 | $92.77 | $92.61 (-0.17%) | $93.81 | $91.82 | 59,938 | $1.38 B |
| 08/19/2024 | $92.61 | $93.12 (0.55%) | $93.47 | $91.22 | 31,700 | $1.39 B |
| 08/16/2024 | $88.88 | $91.85 (3.34%) | $92.00 | $88.88 | 44,425 | $1.37 B |
| 08/15/2024 | $89.51 | $88.82 (-0.77%) | $91.02 | $88.66 | 65,212 | $1.33 B |
| 08/14/2024 | $88.14 | $87.31 (-0.94%) | $88.14 | $86.03 | 39,420 | $1.30 B |
| 08/13/2024 | $87.22 | $87.11 (-0.13%) | $87.55 | $85.68 | 30,000 | $1.30 B |
| 08/12/2024 | $87.69 | $86.19 (-1.71%) | $89.26 | $86.00 | 33,819 | $1.29 B |
| 08/09/2024 | $88.23 | $87.26 (-1.1%) | $88.23 | $86.75 | 29,900 | $1.30 B |
| 08/08/2024 | $89.01 | $88.43 (-0.65%) | $89.01 | $87.97 | 29,500 | $1.32 B |
| 08/07/2024 | $89.86 | $87.69 (-2.41%) | $90.78 | $87.41 | 27,729 | $1.31 B |
| 08/06/2024 | $88.58 | $88.68 (0.11%) | $89.58 | $87.82 | 31,500 | $1.32 B |
| 08/05/2024 | $89.26 | $89.31 (0.06%) | $91.39 | $87.86 | 44,800 | $1.33 B |
| 08/02/2024 | $92.21 | $93.61 (1.52%) | $93.74 | $90.36 | 49,312 | $1.40 B |
| 08/01/2024 | $100.53 | $96.03 (-4.48%) | $100.53 | $95.42 | 48,013 | $1.43 B |
| 07/31/2024 | $101.68 | $100.56 (-1.1%) | $103.28 | $100.53 | 69,200 | $1.50 B |
| 07/30/2024 | $101.60 | $101.99 (0.38%) | $102.67 | $100.41 | 55,008 | $1.52 B |
| 07/29/2024 | $104.18 | $101.20 (-2.86%) | $104.58 | $100.40 | 66,836 | $1.51 B |
| 07/26/2024 | $102.50 | $103.65 (1.12%) | $103.72 | $100.89 | 92,900 | $1.55 B |
| 07/25/2024 | $100.02 | $102.03 (2.01%) | $103.88 | $100.02 | 103,300 | $1.52 B |
| 07/24/2024 | $102.71 | $100.38 (-2.27%) | $104.10 | $100.10 | 87,200 | $1.50 B |
| 07/23/2024 | $99.01 | $103.17 (4.2%) | $103.56 | $99.01 | 107,644 | $1.54 B |
| 07/22/2024 | $97.43 | $100.17 (2.81%) | $100.43 | $95.45 | 106,300 | $1.50 B |
| 07/19/2024 | $98.00 | $97.32 (-0.69%) | $98.60 | $96.33 | 122,109 | $1.45 B |
| 07/18/2024 | $100.19 | $98.33 (-1.86%) | $102.67 | $96.16 | 116,000 | $1.47 B |
| 07/17/2024 | $95.00 | $100.81 (6.12%) | $101.65 | $91.33 | 175,600 | $1.51 B |
| 07/16/2024 | $89.15 | $93.22 (4.57%) | $93.76 | $89.15 | 83,700 | $1.39 B |
| 07/15/2024 | $86.00 | $89.18 (3.7%) | $91.13 | $86.00 | 101,117 | $1.33 B |
| 07/12/2024 | $87.00 | $86.91 (-0.1%) | $87.75 | $85.90 | 69,938 | $1.30 B |
| 07/11/2024 | $83.76 | $86.66 (3.46%) | $86.95 | $82.78 | 105,633 | $1.29 B |
| 07/10/2024 | $82.12 | $83.41 (1.57%) | $83.44 | $82.12 | 38,209 | $1.24 B |
| 07/09/2024 | $80.38 | $82.22 (2.29%) | $82.84 | $80.05 | 24,747 | $1.23 B |
| 07/08/2024 | $80.71 | $80.82 (0.14%) | $80.96 | $80.06 | 27,730 | $1.20 B |