Skip to main content
NIC logo

Nicolet Bankshares, Inc.

NICNYSEFinancialsBanks - Regional

$164.41Today:- (-)1Y +34.45%

As of Oct 15, 2026 close

Market cap
$2.50B
P/E (TTM)
16.24
Forward P/E
15.13
Dividend yield
0.83%
52-week range
$114.12$180.00
Volume (live)
-
Avg. volume (3M)
156.56K

Nicolet Bankshares (NIC) Historical Stock Prices

Analyze Nicolet Bankshares (NIC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Nicolet Bankshares (NIC) Interactive Price Chart

Interactive historical price chart showing Nicolet Bankshares stock price movements and trends across multiple time periods.

Loading chart...

NIC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NIC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 2026164.29166.37162.43164.41164.41175.96K
Oct 14, 2026162.40163.51160.21162.49162.49220.95K
Oct 13, 2026164.70166.38162.18163.33163.33155.74K
Oct 12, 2026163.24164.95162.59164.10164.10119.57K
Oct 9, 2026164.03164.03161.99162.79162.79131.63K
Oct 8, 2026161.57164.74160.49164.03164.03150.18K
Oct 7, 2026161.19163.46160.14161.89161.89171.82K
Oct 6, 2026165.74166.00163.01163.62163.6278.55K
Oct 5, 2026166.52167.60164.34164.62164.62161.04K
Oct 2, 2026165.08167.94165.08166.47166.47173.61K
Oct 1, 2026162.68163.62160.16163.62163.62232.29K
Sep 30, 2026164.19164.58161.85163.02163.02155.56K
Sep 29, 2026167.15169.75163.30163.57163.57195.58K
Sep 28, 2026168.16168.25166.14166.75166.75139.67K
Sep 25, 2026167.85169.73167.85168.40168.40172.35K
Sep 24, 2026165.07168.22163.75167.58167.58176.04K
Sep 23, 2026164.25166.41164.22164.78164.78105.99K
Sep 22, 2026167.27167.40164.31165.65165.65156.63K
Sep 21, 2026168.59169.34165.60165.77165.77113.11K
Sep 18, 2026167.05168.69165.25168.02168.02275.74K
Sep 17, 2026170.34170.34167.17167.89167.89111.41K
Sep 16, 2026170.77171.97164.48167.84167.84197.52K
Sep 15, 2026171.32173.34170.23171.07171.07181.82K
Sep 14, 2026170.00172.36169.94171.44171.44123.03K
Sep 11, 2026172.88173.88168.85170.37170.37135.87K
Sep 10, 2026170.63171.92168.15170.25170.25139.90K
Sep 9, 2026170.42171.88168.55170.64170.64139.92K
Sep 8, 2026171.39173.18170.21172.16172.16129.89K
Sep 4, 2026170.02172.48167.53172.12172.1298.68K
Sep 3, 2026171.19173.21170.80170.87170.87176.73K
Sep 2, 2026167.26170.06166.79169.66169.66183.97K
Sep 1, 2026168.58170.25165.26166.10166.10141.48K
Aug 31, 2026170.71172.41168.76169.34168.98138.75K
Aug 28, 2026172.33172.90170.78171.74171.3796.39K
Aug 27, 2026170.00171.78168.56171.41171.05116.55K
Aug 26, 2026171.65171.93170.00170.95170.59131.01K
Aug 25, 2026173.45175.13171.09171.12170.76150.28K
Aug 24, 2026173.22175.63172.89172.94172.5788.09K
Aug 21, 2026173.02173.33169.60173.23172.86108.17K
Aug 20, 2026171.30173.12170.95171.69171.32232.09K
Aug 19, 2026176.91177.91172.44172.66172.29152.25K
Aug 18, 2026178.56179.71175.47176.74176.36168.40K
Aug 17, 2026178.23179.83176.97177.90177.52124.04K
Aug 14, 2026177.87179.85177.87179.02178.64123.53K
Aug 13, 2026178.73180.00177.00178.16177.78159.44K
Aug 12, 2026177.63179.99177.24177.41177.03168.39K
Aug 11, 2026173.43177.49172.84177.27176.89138.05K
Aug 10, 2026171.11173.67171.11173.34172.97142.67K
Aug 7, 2026173.19173.76170.72172.54172.17219.38K
Aug 6, 2026175.55175.55172.78173.89173.52120.46K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.