-
5 DAY PERFORMANCE
-1.26% -
1 MONTH PERFORMANCE
+10.31% -
3 MONTH PERFORMANCE
+19.45% -
6 MONTH PERFORMANCE
+33.43% -
YEAR-TO-DATE PERFORMANCE
+37.21% -
1 YEAR PERFORMANCE
+46.81%
Nicolet Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $110.78 | $110.57 (-0.19%) | $112.15 | $110.00 | 51,548 | $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 |
| 10/11/2024 | $96.69 | $96.70 (0.01%) | $96.76 | $95.51 | 23,100 | $1.44 B |
| 10/10/2024 | $92.76 | $93.58 (0.88%) | $93.86 | $92.76 | 23,700 | $1.40 B |
| 10/09/2024 | $91.44 | $93.74 (2.52%) | $93.96 | $91.44 | 28,536 | $1.40 B |
| 10/08/2024 | $92.71 | $91.79 (-0.99%) | $92.95 | $91.79 | 15,621 | $1.37 B |
| 10/07/2024 | $92.11 | $92.11 (0%) | $92.41 | $91.24 | 28,800 | $1.38 B |
| 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 |