5 DAY PERFORMANCE
+1.04%
1 MONTH PERFORMANCE
-6.46%
3 MONTH PERFORMANCE
+7.59%
6 MONTH PERFORMANCE
+20.70%
YEAR-TO-DATE PERFORMANCE
-0.01%
1 YEAR PERFORMANCE
+35.44%
Nicolet Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $102.10 | $105.13 (2.97%) | $105.26 | $102.10 | 44,923 | $1.58 B |
| 01/13/2025 | $99.15 | $101.70 (2.57%) | $101.70 | $99.15 | 43,800 | $1.53 B |
| 01/10/2025 | $101.72 | $100.70 (-1%) | $104.91 | $99.00 | 56,400 | $1.52 B |
| 01/08/2025 | $101.41 | $103.82 (2.38%) | $104.90 | $101.16 | 66,520 | $1.56 B |
| 01/07/2025 | $103.80 | $102.53 (-1.22%) | $104.02 | $101.45 | 33,214 | $1.54 B |
| 01/06/2025 | $103.95 | $103.58 (-0.36%) | $105.31 | $103.47 | 34,044 | $1.56 B |
| 01/03/2025 | $103.95 | $104.20 (0.24%) | $104.33 | $101.99 | 35,123 | $1.57 B |
| 01/02/2025 | $105.43 | $103.00 (-2.3%) | $106.20 | $102.48 | 40,145 | $1.55 B |
| 12/31/2024 | $105.26 | $104.91 (-0.33%) | $106.19 | $104.80 | 37,943 | $1.58 B |
| 12/30/2024 | $104.49 | $104.96 (0.45%) | $105.58 | $103.28 | 27,617 | $1.58 B |
| 12/27/2024 | $105.81 | $104.61 (-1.13%) | $106.90 | $103.71 | 30,849 | $1.57 B |
| 12/26/2024 | $105.37 | $106.96 (1.51%) | $106.97 | $105.00 | 24,437 | $1.61 B |
| 12/24/2024 | $106.18 | $106.32 (0.13%) | $106.34 | $105.17 | 23,637 | $1.60 B |
| 12/23/2024 | $105.00 | $105.72 (0.69%) | $106.25 | $104.61 | 32,538 | $1.59 B |
| 12/20/2024 | $104.61 | $106.01 (1.34%) | $108.20 | $104.50 | 112,449 | $1.60 B |
| 12/19/2024 | $107.39 | $105.51 (-1.75%) | $109.36 | $105.21 | 49,400 | $1.59 B |
| 12/18/2024 | $111.99 | $105.84 (-5.49%) | $113.28 | $105.61 | 61,000 | $1.59 B |
| 12/17/2024 | $113.04 | $111.65 (-1.23%) | $113.97 | $111.46 | 37,833 | $1.68 B |
| 12/16/2024 | $112.87 | $113.46 (0.52%) | $113.96 | $111.79 | 35,815 | $1.71 B |
| 12/13/2024 | $111.55 | $112.15 (0.54%) | $112.23 | $111.24 | 31,200 | $1.69 B |
| 12/12/2024 | $113.90 | $112.06 (-1.62%) | $114.33 | $111.71 | 37,800 | $1.69 B |
| 12/11/2024 | $113.63 | $114.52 (0.78%) | $115.06 | $112.30 | 48,200 | $1.72 B |
| 12/10/2024 | $110.68 | $112.23 (1.4%) | $113.32 | $109.90 | 51,600 | $1.69 B |
| 12/09/2024 | $111.68 | $110.51 (-1.05%) | $112.17 | $110.38 | 48,500 | $1.66 B |
| 12/06/2024 | $111.68 | $111.65 (-0.03%) | $112.39 | $110.06 | 61,500 | $1.68 B |
| 12/05/2024 | $112.27 | $111.49 (-0.69%) | $113.00 | $111.29 | 41,838 | $1.68 B |
| 12/04/2024 | $110.99 | $112.04 (0.95%) | $112.19 | $110.25 | 53,704 | $1.69 B |
| 12/03/2024 | $112.28 | $110.94 (-1.19%) | $112.28 | $110.50 | 31,420 | $1.67 B |
| 12/02/2024 | $112.00 | $111.81 (-0.17%) | $113.00 | $108.90 | 51,317 | $1.68 B |
| 11/29/2024 | $114.81 | $111.40 (-2.97%) | $114.81 | $111.32 | 46,841 | $1.68 B |
| 11/27/2024 | $114.21 | $113.34 (-0.76%) | $115.09 | $112.52 | 40,222 | $1.71 B |
| 11/26/2024 | $112.23 | $112.88 (0.58%) | $114.11 | $112.02 | 51,126 | $1.70 B |
| 11/25/2024 | $113.35 | $112.23 (-0.99%) | $115.95 | $111.98 | 80,500 | $1.69 B |
| 11/22/2024 | $111.28 | $112.83 (1.39%) | $113.03 | $111.09 | 39,000 | $1.70 B |
| 11/21/2024 | $110.78 | $110.57 (-0.19%) | $112.15 | $110.00 | 51,721 | $1.66 B |
| 11/20/2024 | $109.20 | $109.48 (0.26%) | $110.47 | $108.52 | 48,849 | $1.65 B |
| 11/19/2024 | $108.71 | $109.82 (1.02%) | $110.39 | $108.71 | 45,400 | $1.65 B |
| 11/18/2024 | $112.27 | $110.13 (-1.91%) | $112.27 | $110.00 | 42,000 | $1.66 B |
| 11/15/2024 | $112.67 | $111.84 (-0.74%) | $112.67 | $109.98 | 33,100 | $1.68 B |
| 11/14/2024 | $112.05 | $111.79 (-0.23%) | $112.77 | $110.73 | 30,025 | $1.68 B |
| 11/13/2024 | $114.94 | $111.98 (-2.58%) | $116.17 | $111.85 | 55,800 | $1.69 B |
| 11/12/2024 | $114.29 | $113.76 (-0.46%) | $115.22 | $113.28 | 68,537 | $1.71 B |
| 11/11/2024 | $111.85 | $114.24 (2.14%) | $115.00 | $111.68 | 105,130 | $1.72 B |
| 11/08/2024 | $109.78 | $110.98 (1.09%) | $111.08 | $108.51 | 72,235 | $1.66 B |
| 11/07/2024 | $113.93 | $108.73 (-4.56%) | $113.93 | $108.33 | 135,501 | $1.62 B |
| 11/06/2024 | $104.99 | $115.00 (9.53%) | $115.00 | $104.85 | 281,600 | $1.72 B |
| 11/05/2024 | $100.88 | $103.21 (2.31%) | $103.46 | $100.88 | 43,021 | $1.54 B |
| 11/04/2024 | $100.00 | $100.63 (0.63%) | $101.64 | $99.64 | 43,529 | $1.50 B |
| 11/01/2024 | $103.03 | $100.99 (-1.98%) | $103.27 | $100.69 | 25,136 | $1.51 B |
| 10/31/2024 | $102.88 | $101.69 (-1.16%) | $103.38 | $101.69 | 50,000 | $1.52 B |
| 10/30/2024 | $103.00 | $102.93 (-0.07%) | $104.31 | $102.91 | 58,700 | $1.54 B |
| 10/29/2024 | $101.92 | $102.69 (0.76%) | $103.00 | $101.89 | 28,214 | $1.53 B |
| 10/28/2024 | $101.03 | $102.87 (1.82%) | $103.00 | $100.65 | 59,720 | $1.54 B |
| 10/25/2024 | $102.76 | $99.74 (-2.94%) | $102.85 | $99.04 | 58,807 | $1.49 B |
| 10/24/2024 | $101.85 | $102.84 (0.97%) | $102.85 | $101.00 | 66,132 | $1.54 B |
| 10/23/2024 | $101.64 | $101.84 (0.2%) | $102.76 | $100.25 | 84,500 | $1.52 B |
| 10/22/2024 | $100.00 | $102.47 (2.47%) | $102.50 | $99.62 | 58,600 | $1.53 B |
| 10/21/2024 | $101.48 | $100.11 (-1.35%) | $101.48 | $99.39 | 36,100 | $1.50 B |
| 10/18/2024 | $105.00 | $101.90 (-2.95%) | $105.00 | $101.68 | 44,900 | $1.52 B |
| 10/17/2024 | $104.41 | $104.99 (0.56%) | $105.00 | $103.22 | 37,718 | $1.57 B |
| 10/16/2024 | $101.03 | $104.60 (3.53%) | $104.60 | $100.46 | 71,500 | $1.56 B |
| 10/15/2024 | $98.39 | $98.91 (0.53%) | $100.87 | $97.27 | 40,300 | $1.48 B |
| 10/14/2024 | $96.00 | $97.50 (1.56%) | $97.97 | $95.74 | 27,500 | $1.46 B |