5 DAY PERFORMANCE
+8.37%
1 MONTH PERFORMANCE
-3.53%
3 MONTH PERFORMANCE
+3.67%
6 MONTH PERFORMANCE
+8.66%
YEAR-TO-DATE PERFORMANCE
+5.54%
1 YEAR PERFORMANCE
+43.83%
Nicolet Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $108.17 | $110.82 (2.45%) | $111.34 | $108.17 | 63,927 | $1.67 B |
| 04/16/2025 | $103.00 | $107.40 (4.27%) | $107.74 | $103.00 | 62,442 | $1.62 B |
| 04/15/2025 | $103.60 | $105.14 (1.49%) | $106.70 | $103.60 | 49,600 | $1.58 B |
| 04/14/2025 | $103.01 | $103.62 (0.59%) | $104.01 | $101.34 | 47,619 | $1.56 B |
| 04/11/2025 | $99.30 | $102.17 (2.89%) | $102.79 | $99.00 | 62,700 | $1.54 B |
| 04/10/2025 | $104.83 | $100.80 (-3.84%) | $104.83 | $99.50 | 91,144 | $1.52 B |
| 04/09/2025 | $101.48 | $107.02 (5.46%) | $109.80 | $99.54 | 106,617 | $1.61 B |
| 04/08/2025 | $104.58 | $101.83 (-2.63%) | $105.86 | $100.63 | 99,600 | $1.53 B |
| 04/07/2025 | $97.90 | $101.86 (4.04%) | $107.12 | $97.90 | 118,100 | $1.53 B |
| 04/04/2025 | $99.16 | $100.68 (1.53%) | $101.27 | $97.91 | 87,420 | $1.52 B |
| 04/03/2025 | $105.77 | $102.69 (-2.91%) | $106.30 | $102.66 | 71,500 | $1.55 B |
| 04/02/2025 | $108.21 | $110.16 (1.8%) | $110.35 | $107.78 | 54,137 | $1.66 B |
| 04/01/2025 | $108.00 | $109.31 (1.21%) | $109.86 | $107.24 | 49,536 | $1.65 B |
| 03/31/2025 | $108.48 | $108.96 (0.44%) | $110.30 | $108.04 | 72,700 | $1.64 B |
| 03/28/2025 | $112.23 | $109.11 (-2.78%) | $112.79 | $108.73 | 52,100 | $1.64 B |
| 03/27/2025 | $111.91 | $112.22 (0.28%) | $112.63 | $111.10 | 49,200 | $1.69 B |
| 03/26/2025 | $111.76 | $111.49 (-0.24%) | $113.36 | $111.07 | 50,500 | $1.68 B |
| 03/25/2025 | $113.23 | $111.51 (-1.52%) | $114.05 | $111.18 | 50,909 | $1.68 B |
| 03/24/2025 | $112.99 | $113.07 (0.07%) | $113.34 | $111.55 | 68,500 | $1.70 B |
| 03/21/2025 | $112.02 | $110.95 (-0.96%) | $113.08 | $110.46 | 750,600 | $1.67 B |
| 03/20/2025 | $111.51 | $112.72 (1.09%) | $114.79 | $111.51 | 74,721 | $1.70 B |
| 03/19/2025 | $114.80 | $112.67 (-1.86%) | $115.09 | $112.41 | 120,100 | $1.70 B |
| 03/18/2025 | $114.46 | $114.77 (0.27%) | $115.59 | $113.83 | 73,827 | $1.73 B |
| 03/17/2025 | $112.91 | $115.27 (2.09%) | $119.34 | $112.91 | 141,700 | $1.73 B |
| 03/14/2025 | $110.54 | $112.30 (1.59%) | $112.51 | $110.43 | 54,500 | $1.69 B |
| 03/13/2025 | $110.95 | $109.85 (-0.99%) | $112.24 | $109.85 | 44,500 | $1.65 B |
| 03/12/2025 | $109.99 | $110.51 (0.47%) | $111.81 | $109.02 | 55,045 | $1.66 B |
| 03/11/2025 | $110.20 | $109.74 (-0.42%) | $111.86 | $109.74 | 61,603 | $1.65 B |
| 03/10/2025 | $114.05 | $110.41 (-3.19%) | $114.37 | $110.39 | 77,616 | $1.66 B |
| 03/07/2025 | $115.95 | $115.98 (0.03%) | $117.07 | $114.55 | 53,100 | $1.75 B |
| 03/06/2025 | $114.53 | $116.92 (2.09%) | $117.50 | $114.01 | 61,823 | $1.76 B |
| 03/05/2025 | $116.47 | $116.27 (-0.17%) | $117.67 | $114.98 | 87,200 | $1.75 B |
| 03/04/2025 | $118.98 | $116.18 (-2.35%) | $119.00 | $116.09 | 63,900 | $1.75 B |
| 03/03/2025 | $119.70 | $119.94 (0.2%) | $121.52 | $119.05 | 56,000 | $1.81 B |
| 02/28/2025 | $119.07 | $119.87 (0.67%) | $120.12 | $118.36 | 51,500 | $1.80 B |
| 02/27/2025 | $117.01 | $118.71 (1.45%) | $119.38 | $117.01 | 45,300 | $1.79 B |
| 02/26/2025 | $117.68 | $117.31 (-0.31%) | $118.60 | $116.79 | 51,800 | $1.77 B |
| 02/25/2025 | $116.49 | $117.88 (1.19%) | $118.89 | $116.49 | 66,700 | $1.77 B |
| 02/24/2025 | $117.36 | $116.11 (-1.07%) | $118.09 | $116.06 | 44,145 | $1.75 B |
| 02/21/2025 | $120.00 | $117.03 (-2.47%) | $120.00 | $116.93 | 68,500 | $1.76 B |
| 02/20/2025 | $118.81 | $119.21 (0.34%) | $119.62 | $117.50 | 60,010 | $1.79 B |
| 02/19/2025 | $118.00 | $118.73 (0.62%) | $119.31 | $117.90 | 29,728 | $1.79 B |
| 02/18/2025 | $118.48 | $118.53 (0.04%) | $119.96 | $118.00 | 36,800 | $1.78 B |
| 02/14/2025 | $119.42 | $118.48 (-0.79%) | $120.26 | $118.00 | 42,000 | $1.78 B |
| 02/13/2025 | $118.81 | $119.18 (0.31%) | $119.18 | $117.84 | 53,646 | $1.79 B |
| 02/12/2025 | $116.87 | $118.03 (0.99%) | $118.67 | $115.96 | 92,216 | $1.78 B |
| 02/11/2025 | $116.95 | $118.60 (1.41%) | $118.84 | $116.00 | 59,544 | $1.79 B |
| 02/10/2025 | $117.23 | $117.15 (-0.07%) | $118.22 | $116.00 | 46,527 | $1.76 B |
| 02/07/2025 | $117.80 | $117.25 (-0.47%) | $118.24 | $115.82 | 55,800 | $1.76 B |
| 02/06/2025 | $117.48 | $118.17 (0.59%) | $118.20 | $117.31 | 40,436 | $1.78 B |
| 02/05/2025 | $116.25 | $116.56 (0.27%) | $116.82 | $115.35 | 50,300 | $1.75 B |
| 02/04/2025 | $112.25 | $115.93 (3.28%) | $116.01 | $112.25 | 51,417 | $1.75 B |
| 02/03/2025 | $109.43 | $112.64 (2.93%) | $113.62 | $109.02 | 64,800 | $1.70 B |
| 01/31/2025 | $109.99 | $112.13 (1.95%) | $112.13 | $109.99 | 64,735 | $1.69 B |
| 01/30/2025 | $110.43 | $110.56 (0.12%) | $111.88 | $109.44 | 31,400 | $1.66 B |
| 01/29/2025 | $109.50 | $110.27 (0.7%) | $111.95 | $109.21 | 39,414 | $1.66 B |
| 01/28/2025 | $109.62 | $110.43 (0.74%) | $111.13 | $109.62 | 36,900 | $1.66 B |
| 01/27/2025 | $110.23 | $110.71 (0.44%) | $112.52 | $110.23 | 51,200 | $1.67 B |
| 01/24/2025 | $108.65 | $109.49 (0.77%) | $110.07 | $108.49 | 53,105 | $1.65 B |
| 01/23/2025 | $109.53 | $109.49 (-0.04%) | $111.26 | $108.74 | 43,200 | $1.65 B |
| 01/22/2025 | $107.71 | $110.22 (2.33%) | $110.51 | $107.21 | 46,749 | $1.66 B |
| 01/21/2025 | $106.83 | $107.86 (0.96%) | $111.45 | $106.83 | 54,064 | $1.62 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.
