5 DAY PERFORMANCE
-0.97%
1 MONTH PERFORMANCE
+1.39%
3 MONTH PERFORMANCE
+2.31%
6 MONTH PERFORMANCE
+9.69%
YEAR-TO-DATE PERFORMANCE
+16.90%
1 YEAR PERFORMANCE
+52.29%
Nicolet Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $123.43 | $122.64 (-0.64%) | $124.53 | $122.64 | 75.20 K | $1.87 B |
| 05/29/2025 | $123.93 | $123.90 (-0.02%) | $124.09 | $123.25 | 48.14 K | $1.89 B |
| 05/28/2025 | $124.52 | $123.84 (-0.55%) | $125.35 | $123.72 | 43.60 K | $1.89 B |
| 05/27/2025 | $123.09 | $125.35 (1.84%) | $125.50 | $122.02 | 46.02 K | $1.91 B |
| 05/23/2025 | $121.11 | $122.13 (0.84%) | $123.10 | $120.90 | 58.71 K | $1.86 B |
| 05/22/2025 | $121.84 | $122.91 (0.88%) | $123.96 | $121.40 | 60.61 K | $1.88 B |
| 05/21/2025 | $123.05 | $122.97 (-0.07%) | $124.30 | $122.14 | 99.80 K | $1.88 B |
| 05/20/2025 | $123.49 | $123.48 (-0.01%) | $124.30 | $122.83 | 44.71 K | $1.88 B |
| 05/19/2025 | $121.27 | $123.57 (1.9%) | $123.57 | $120.94 | 120.13 K | $1.89 B |
| 05/16/2025 | $122.48 | $122.74 (0.21%) | $123.20 | $121.34 | 101.70 K | $1.87 B |
| 05/15/2025 | $122.07 | $122.85 (0.64%) | $123.28 | $122.00 | 70.70 K | $1.87 B |
| 05/14/2025 | $121.89 | $121.93 (0.03%) | $123.00 | $120.71 | 50.22 K | $1.86 B |
| 05/13/2025 | $123.17 | $122.84 (-0.27%) | $124.25 | $122.10 | 51.20 K | $1.87 B |
| 05/12/2025 | $124.90 | $122.55 (-1.88%) | $125.05 | $122.55 | 53.43 K | $1.87 B |
| 05/09/2025 | $120.57 | $120.04 (-0.44%) | $120.57 | $119.60 | 49.20 K | $1.83 B |
| 05/08/2025 | $120.04 | $121.27 (1.02%) | $122.12 | $120.04 | 49.44 K | $1.85 B |
| 05/07/2025 | $120.83 | $119.88 (-0.79%) | $121.48 | $119.30 | 52.94 K | $1.83 B |
| 05/06/2025 | $119.81 | $120.12 (0.26%) | $120.91 | $118.53 | 31.80 K | $1.83 B |
| 05/05/2025 | $120.73 | $120.54 (-0.16%) | $121.91 | $120.20 | 36.55 K | $1.84 B |
| 05/02/2025 | $119.00 | $120.96 (1.65%) | $121.19 | $118.03 | 51.32 K | $1.85 B |
| 05/01/2025 | $116.50 | $117.56 (0.91%) | $118.69 | $116.43 | 37.23 K | $1.79 B |
| 04/30/2025 | $117.05 | $116.81 (-0.21%) | $118.31 | $115.62 | 53.30 K | $1.78 B |
| 04/29/2025 | $115.85 | $118.09 (1.93%) | $118.59 | $115.85 | 61.41 K | $1.80 B |
| 04/28/2025 | $115.85 | $116.99 (0.98%) | $117.36 | $115.42 | 50.60 K | $1.78 B |
| 04/25/2025 | $116.14 | $115.81 (-0.28%) | $116.14 | $114.81 | 34.11 K | $1.74 B |
| 04/24/2025 | $115.07 | $117.63 (2.22%) | $118.93 | $115.00 | 62.80 K | $1.77 B |
| 04/23/2025 | $116.59 | $116.06 (-0.45%) | $118.12 | $114.75 | 54.82 K | $1.75 B |
| 04/22/2025 | $111.29 | $114.34 (2.74%) | $115.07 | $111.21 | 51.20 K | $1.72 B |
| 04/21/2025 | $109.81 | $110.24 (0.39%) | $110.77 | $108.13 | 58.14 K | $1.66 B |
| 04/17/2025 | $108.17 | $110.82 (2.45%) | $111.34 | $108.17 | 63.93 K | $1.67 B |
| 04/16/2025 | $103.00 | $107.40 (4.27%) | $107.74 | $103.00 | 62.44 K | $1.62 B |
| 04/15/2025 | $103.60 | $105.14 (1.49%) | $106.70 | $103.60 | 49.60 K | $1.58 B |
| 04/14/2025 | $103.01 | $103.62 (0.59%) | $104.01 | $101.34 | 47.62 K | $1.56 B |
| 04/11/2025 | $99.30 | $102.17 (2.89%) | $102.79 | $99.00 | 62.70 K | $1.54 B |
| 04/10/2025 | $104.83 | $100.80 (-3.84%) | $104.83 | $99.50 | 91.14 K | $1.52 B |
| 04/09/2025 | $101.48 | $107.02 (5.46%) | $109.80 | $99.54 | 106.62 K | $1.61 B |
| 04/08/2025 | $104.58 | $101.83 (-2.63%) | $105.86 | $100.63 | 99.60 K | $1.53 B |
| 04/07/2025 | $97.90 | $101.86 (4.04%) | $107.12 | $97.90 | 118.10 K | $1.53 B |
| 04/04/2025 | $99.16 | $100.68 (1.53%) | $101.27 | $97.91 | 87.42 K | $1.52 B |
| 04/03/2025 | $105.77 | $102.69 (-2.91%) | $106.30 | $102.66 | 71.50 K | $1.55 B |
| 04/02/2025 | $108.21 | $110.16 (1.8%) | $110.35 | $107.78 | 54.14 K | $1.66 B |
| 04/01/2025 | $108.00 | $109.31 (1.21%) | $109.86 | $107.24 | 49.54 K | $1.65 B |
| 03/31/2025 | $108.48 | $108.96 (0.44%) | $110.30 | $108.04 | 72.70 K | $1.64 B |
| 03/28/2025 | $112.23 | $109.11 (-2.78%) | $112.79 | $108.73 | 52.10 K | $1.64 B |
| 03/27/2025 | $111.91 | $112.22 (0.28%) | $112.63 | $111.10 | 49.20 K | $1.69 B |
| 03/26/2025 | $111.76 | $111.49 (-0.24%) | $113.36 | $111.07 | 50.50 K | $1.68 B |
| 03/25/2025 | $113.23 | $111.51 (-1.52%) | $114.05 | $111.18 | 50.91 K | $1.68 B |
| 03/24/2025 | $112.99 | $113.07 (0.07%) | $113.34 | $111.55 | 68.50 K | $1.70 B |
| 03/21/2025 | $112.02 | $110.95 (-0.96%) | $113.08 | $110.46 | 750.60 K | $1.67 B |
| 03/20/2025 | $111.51 | $112.72 (1.09%) | $114.79 | $111.51 | 74.72 K | $1.70 B |
| 03/19/2025 | $114.80 | $112.67 (-1.86%) | $115.09 | $112.41 | 120.10 K | $1.70 B |
| 03/18/2025 | $114.46 | $114.77 (0.27%) | $115.59 | $113.83 | 73.83 K | $1.73 B |
| 03/17/2025 | $112.91 | $115.27 (2.09%) | $119.34 | $112.91 | 141.70 K | $1.73 B |
| 03/14/2025 | $110.54 | $112.30 (1.59%) | $112.51 | $110.43 | 54.50 K | $1.69 B |
| 03/13/2025 | $110.95 | $109.85 (-0.99%) | $112.24 | $109.85 | 44.50 K | $1.65 B |
| 03/12/2025 | $109.99 | $110.51 (0.47%) | $111.81 | $109.02 | 55.05 K | $1.66 B |
| 03/11/2025 | $110.20 | $109.74 (-0.42%) | $111.86 | $109.74 | 61.60 K | $1.65 B |
| 03/10/2025 | $114.05 | $110.41 (-3.19%) | $114.37 | $110.39 | 77.62 K | $1.66 B |
| 03/07/2025 | $115.95 | $115.98 (0.03%) | $117.07 | $114.55 | 53.10 K | $1.75 B |
| 03/06/2025 | $114.53 | $116.92 (2.09%) | $117.50 | $114.01 | 61.82 K | $1.76 B |
| 03/05/2025 | $116.47 | $116.27 (-0.17%) | $117.67 | $114.98 | 87.20 K | $1.75 B |
| 03/04/2025 | $118.98 | $116.18 (-2.35%) | $119.00 | $116.09 | 63.90 K | $1.75 B |
| 03/03/2025 | $119.70 | $119.94 (0.2%) | $121.52 | $119.05 | 56.00 K | $1.81 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
