Nicolet Bankshares Inc. Common Stock (NIC)

Historical Prices For Nicolet Bankshares Inc. Common Stock (NIC)

Date Range:

2025-02-21 - 2025-05-21

Date	Open	High	Low	Close	Volume	Adjusted Close
5/20/2025	123.49	124.30	122.83	123.48	44,710	123.48
5/19/2025	121.27	123.57	120.94	123.57	120,133	123.57
5/16/2025	122.48	123.20	121.34	122.74	101,704	122.74
5/15/2025	122.07	123.28	122.00	122.85	70,691	122.85
5/14/2025	121.89	123.00	120.71	121.93	50,223	121.93
5/13/2025	123.17	124.25	122.10	122.84	51,172	122.84
5/12/2025	124.90	125.05	122.55	122.55	53,429	122.55
5/09/2025	120.57	120.57	119.60	120.04	49,170	120.04
5/08/2025	120.04	122.12	120.04	121.27	49,439	121.27
5/07/2025	120.83	121.47	119.30	119.88	52,935	119.88
5/06/2025	119.81	120.91	118.53	120.12	31,755	120.12
5/05/2025	120.73	121.91	120.20	120.54	36,546	120.54
5/02/2025	119.00	121.19	118.03	120.96	51,320	120.96
5/01/2025	116.50	118.69	116.43	117.56	36,898	117.56
4/30/2025	117.05	118.31	115.62	116.81	53,300	116.81
4/29/2025	115.85	118.59	115.85	118.09	61,413	118.09
4/28/2025	115.85	117.36	115.42	116.99	50,552	116.99
4/25/2025	116.14	116.14	114.81	115.81	34,108	115.81
4/24/2025	115.07	118.93	115.00	117.63	62,777	117.63
4/23/2025	116.59	118.11	114.75	116.06	54,815	116.06
4/22/2025	111.29	115.07	111.21	114.34	51,179	114.34
4/21/2025	109.81	110.77	108.13	110.24	58,135	110.24
4/17/2025	108.17	111.34	108.17	110.82	63,927	110.82
4/16/2025	103.00	107.74	103.00	107.40	62,442	107.40
4/15/2025	103.60	106.70	103.60	105.14	49,572	105.14
4/14/2025	103.01	104.01	101.34	103.62	47,615	103.62
4/11/2025	99.30	102.79	99.00	102.17	62,691	102.17
4/10/2025	104.83	104.83	99.50	100.80	91,144	100.80
4/09/2025	101.48	109.80	99.54	107.02	106,617	107.02
4/08/2025	104.58	105.86	100.63	101.83	99,588	101.83
4/07/2025	97.90	107.12	97.90	101.86	118,074	101.86
4/04/2025	99.16	100.95	97.91	100.68	43,556	100.68
4/03/2025	105.77	106.30	102.66	102.69	71,484	102.69
4/02/2025	108.21	110.35	107.78	110.16	54,137	110.16
4/01/2025	108.00	109.86	107.24	109.31	49,536	109.31
3/31/2025	108.48	110.30	108.04	108.96	72,690	108.96
3/28/2025	112.23	112.78	108.73	109.11	52,072	109.11
3/27/2025	111.91	112.63	111.09	112.22	49,187	112.22
3/26/2025	111.76	113.36	111.07	111.49	50,459	111.49
3/25/2025	113.23	114.05	111.18	111.51	50,909	111.51
3/24/2025	112.99	113.33	111.55	113.07	68,480	113.07
3/21/2025	112.02	113.08	110.46	110.95	750,572	110.95
3/20/2025	111.51	114.78	111.51	112.72	74,721	112.72
3/19/2025	114.80	115.09	112.41	112.67	120,088	112.67
3/18/2025	114.46	115.59	113.83	114.77	73,827	114.77
3/17/2025	112.91	119.34	112.91	115.27	141,698	115.27
3/14/2025	110.54	112.51	110.43	112.30	54,482	112.30
3/13/2025	110.95	112.24	109.85	109.85	44,500	109.85
3/12/2025	109.99	111.81	109.02	110.51	55,045	110.51
3/11/2025	110.20	111.86	109.74	109.74	61,603	109.74
3/10/2025	114.05	114.37	110.39	110.41	77,616	110.41
3/07/2025	115.95	117.07	114.55	115.98	53,072	115.70
3/06/2025	114.53	117.50	114.01	116.92	61,823	116.64
3/05/2025	116.47	117.67	114.98	116.27	87,156	115.99
3/04/2025	118.98	119.00	116.09	116.18	63,869	115.90
3/03/2025	119.70	121.52	119.05	119.94	55,980	119.65
2/28/2025	119.07	120.12	118.36	119.87	51,486	119.58
2/27/2025	117.01	119.38	117.01	118.71	45,254	118.42
2/26/2025	117.68	118.60	116.79	117.31	51,768	117.03
2/25/2025	116.49	118.89	116.49	117.88	66,678	117.59
2/24/2025	117.36	118.09	116.06	116.11	44,145	115.83
2/21/2025	120.00	120.00	116.93	117.03	68,478	116.75