NYSE - Delayed Quote
USD
Nicolet Bankshares, Inc. (NIC)
171.56
-0.96
(-0.56%)
At close: October 30 at 4:00:02 PM EDT
171.56
0.00
(0.00%)
After hours: October 30 at 4:06:01 PM EDT
Trade NIC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
173.34
173.81
170.99
171.56
171.56
127,300
Oct 29, 2026
173.34
174.59
171.55
172.52
172.52
158,500
Oct 28, 2026
172.59
173.14
169.59
171.00
171.00
98,200
Oct 27, 2026
173.28
174.73
172.10
173.19
173.19
178,700
Oct 26, 2026
170.54
173.23
170.54
172.71
172.71
150,800
Oct 23, 2026
169.88
172.20
168.20
171.41
171.41
164,800
Oct 22, 2026
166.56
170.86
165.74
169.64
169.64
278,000
Oct 21, 2026
166.87
169.76
164.31
165.73
165.73
181,200
Oct 20, 2026
162.56
166.83
162.56
164.61
164.61
247,700
Oct 19, 2026
164.81
164.87
161.97
162.58
162.58
126,500
Oct 16, 2026
165.52
169.25
163.67
163.80
163.80
266,400
Oct 15, 2026
164.29
166.37
162.43
164.41
164.41
176,000
Oct 14, 2026
162.40
163.51
160.21
162.49
162.49
220,900
Oct 13, 2026
164.70
166.38
162.18
163.33
163.33
155,700
Oct 12, 2026
163.24
164.95
162.59
164.10
164.10
119,600
Oct 9, 2026
164.03
164.03
161.99
162.79
162.79
131,600
Oct 8, 2026
161.57
164.74
160.49
164.03
164.03
150,200
Oct 7, 2026
161.19
163.46
160.14
161.89
161.89
171,800
Oct 6, 2026
165.74
166.00
163.01
163.62
163.62
79,500
Oct 5, 2026
166.52
167.60
164.34
164.62
164.62
161,000
Oct 2, 2026
165.08
167.94
165.08
166.47
166.47
173,600
Oct 1, 2026
162.68
163.62
160.16
163.62
163.62
232,300
Sep 30, 2026
164.19
164.58
161.85
163.02
163.02
156,800
Sep 29, 2026
167.15
169.75
163.30
163.57
163.57
195,600
Sep 28, 2026
168.16
168.25
166.14
166.75
166.75
139,700
Sep 25, 2026
167.85
169.73
167.85
168.40
168.40
172,400
Sep 24, 2026
165.07
168.22
163.76
167.58
167.58
176,000
Sep 23, 2026
164.25
166.42
164.22
164.78
164.78
106,000
Sep 22, 2026
167.27
167.40
164.32
165.65
165.65
156,600
Sep 21, 2026
168.59
169.34
165.60
165.77
165.77
116,600
Sep 18, 2026
167.05
168.69
165.25
168.02
168.02
281,300
Sep 17, 2026
170.34
170.34
167.17
167.89
167.89
111,400
Sep 16, 2026
170.77
171.97
164.48
167.84
167.84
198,100
Sep 15, 2026
171.32
173.34
170.23
171.07
171.07
198,500
Sep 14, 2026
170.00
172.36
169.94
171.44
171.44
123,000
Sep 11, 2026
172.88
173.88
168.85
170.37
170.37
135,900
Sep 10, 2026
170.63
171.92
168.15
170.25
170.25
139,900
Sep 9, 2026
170.42
171.88
168.55
170.64
170.64
139,900
Sep 8, 2026
171.39
173.18
170.21
172.16
172.16
130,800
Sep 4, 2026
170.02
172.48
167.53
172.12
172.12
98,700
Sep 3, 2026
171.19
173.21
170.80
170.87
170.87
176,700
Sep 2, 2026
167.26
170.06
166.79
169.66
169.66
184,000
Sep 1, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
168.58
170.26
165.26
166.10
166.10
141,500
Aug 31, 2026
170.71
172.41
168.76
169.34
168.98
155,900
Aug 28, 2026
172.33
172.90
170.78
171.74
171.37
96,400
Aug 27, 2026
170.00
171.78
168.56
171.41
171.05
116,500
Aug 26, 2026
171.65
171.93
170.00
170.95
170.59
131,000
Aug 25, 2026
173.45
175.13
171.09
171.12
170.76
150,300
Aug 24, 2026
173.22
175.63
172.89
172.94
172.57
88,100
Aug 21, 2026
173.02
173.33
169.60
173.23
172.86
108,200
Aug 20, 2026
171.30
173.12
170.95
171.69
171.32
232,100
Aug 19, 2026
176.91
177.91
172.44
172.66
172.29
152,200
Aug 18, 2026
178.56
179.71
175.47
176.74
176.36
168,400
Aug 17, 2026
178.23
179.83
176.97
177.90
177.52
124,000
Aug 14, 2026
177.87
179.85
177.87
179.02
178.64
123,500
Aug 13, 2026
178.73
180.00
177.01
178.16
177.78
159,400
Aug 12, 2026
177.63
179.99
177.24
177.41
177.03
168,400
Aug 11, 2026
173.43
177.49
172.84
177.27
176.89
138,000
Aug 10, 2026
171.11
173.67
171.11
173.34
172.97
142,700
Aug 7, 2026
173.19
173.76
170.73
172.54
172.17
219,400
Aug 6, 2026
175.55
175.55
172.78
173.89
173.52
120,500
Aug 5, 2026
175.60
175.84
172.84
174.17
173.80
182,900
Aug 4, 2026
174.35
176.59
173.36
175.13
174.76
174,200
Aug 3, 2026
174.00
174.74
171.81
173.51
173.14
140,500
Jul 31, 2026
169.70
171.56
168.01
170.92
170.56
113,300
Jul 30, 2026
172.49
174.00
169.35
169.55
169.19
149,200
Jul 29, 2026
171.34
174.00
169.74
171.05
170.69
198,600
Jul 28, 2026
168.45
173.44
168.38
173.16
172.79
177,800
Jul 27, 2026
169.95
171.71
167.56
168.16
167.80
271,400
Jul 24, 2026
170.63
173.16
168.94
169.64
169.28
227,200
Jul 23, 2026
166.32
168.97
162.70
168.91
168.55
230,400
Jul 22, 2026
170.00
173.29
165.15
167.78
167.42
399,900
Jul 21, 2026
166.39
168.43
164.35
167.91
167.55
226,300
Jul 20, 2026
169.69
169.82
167.02
167.02
166.66
162,200
Jul 17, 2026
169.52
171.34
168.59
169.77
169.41
169,600
Jul 16, 2026
166.35
173.48
166.23
171.88
171.51
310,400
Jul 15, 2026
165.88
168.12
164.10
165.53
165.18
174,900
Jul 14, 2026
165.45
166.08
163.56
164.68
164.33
184,000
Jul 13, 2026
164.19
165.63
163.25
164.58
164.23
163,100
Jul 10, 2026
163.61
164.52
163.03
164.08
163.73
271,600
Jul 9, 2026
162.20
165.67
160.35
163.18
162.83
411,700
Jul 8, 2026
164.16
164.16
160.38
161.41
161.07
232,800
Jul 7, 2026
166.07
166.58
164.00
165.18
164.83
137,100
Jul 6, 2026
166.79
169.15
166.11
166.12
165.77
187,600
Jul 2, 2026
169.93
170.82
165.21
166.72
166.37
226,600
Jul 1, 2026
166.85
169.91
165.83
168.82
168.46
248,800
Jun 30, 2026
163.03
165.55
161.14
165.39
165.04
226,500
Jun 29, 2026
162.50
164.26
160.95
162.92
162.57
385,200
Jun 26, 2026
160.00
163.72
160.00
163.25
162.90
763,500
Jun 25, 2026
157.00
161.45
156.53
161.35
161.01
286,400
Jun 24, 2026
152.62
157.52
152.25
156.38
156.05
250,300
Jun 23, 2026
150.38
152.66
148.98
152.35
152.03
246,400
Jun 22, 2026
146.03
151.29
144.08
151.25
150.93
565,800
Jun 18, 2026
146.17
147.89
145.04
146.85
146.54
3,314,400
Jun 17, 2026
146.42
148.60
143.77
144.55
144.24
392,800
Jun 16, 2026
148.80
151.24
146.22
147.04
146.73
299,500
Jun 15, 2026
150.39
152.50
146.51
146.64
146.33
295,100
Jun 12, 2026
148.73
150.61
147.62
148.55
148.23
293,400
Jun 11, 2026
145.89
148.41
144.44
147.22
146.91
274,300
Jun 10, 2026
147.47
150.00
144.14
144.83
144.52
297,000
Jun 9, 2026
143.63
148.29
143.63
147.31
147.00
308,600
Jun 8, 2026
141.08
147.55
141.08
144.06
143.75
560,900
Jun 5, 2026
137.18
138.76
135.74
137.28
136.99
187,800
Jun 4, 2026
134.97
137.24
134.34
136.23
135.94
184,600
Jun 3, 2026
136.33
136.65
131.86
131.86
131.58
202,700
Jun 2, 2026
137.10
139.10
137.10
137.51
137.22
171,400
Jun 1, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
138.48
140.12
135.12
136.86
136.57
153,300
May 29, 2026
140.37
142.40
139.82
140.27
139.61
150,700
May 28, 2026
139.46
140.86
138.01
140.50
139.84
138,200
May 27, 2026
144.82
145.36
139.20
139.61
138.96
123,100
May 26, 2026
142.78
146.24
142.78
144.05
143.37
182,200
May 22, 2026
142.23
142.99
139.81
141.69
141.03
176,500
May 21, 2026
140.70
142.47
139.82
142.31
141.64
145,600
May 20, 2026
140.24
143.40
139.21
142.33
141.66
162,200
May 19, 2026
140.54
141.23
138.23
139.63
138.98
89,300
May 18, 2026
137.40
141.86
137.40
140.84
140.18
188,100
May 15, 2026
140.71
140.75
136.41
137.18
136.54
186,900
May 14, 2026
141.37
142.90
140.56
141.02
140.36
189,400
May 13, 2026
141.88
143.35
139.48
140.18
139.52
135,100
May 12, 2026
145.03
145.03
140.89
142.45
141.78
129,000
May 11, 2026
147.79
147.79
143.63
144.21
143.53
141,100
May 8, 2026
146.82
147.74
145.67
147.06
146.37
118,500
May 7, 2026
147.75
149.03
145.99
146.69
146.00
87,900
May 6, 2026
148.67
149.89
147.01
148.03
147.34
145,900
May 5, 2026
146.36
147.90
144.45
147.18
146.49
103,700
May 4, 2026
144.95
148.02
144.22
144.99
144.31
106,400
May 1, 2026
146.43
148.37
144.47
146.54
145.85
126,500
Apr 30, 2026
142.88
147.33
142.88
146.48
145.79
133,300
Apr 29, 2026
147.55
148.74
144.00
144.33
143.65
178,400
Apr 28, 2026
150.10
150.93
147.06
148.58
147.88
109,700
Apr 27, 2026
145.19
148.64
145.19
148.33
147.63
144,500
Apr 24, 2026
143.49
146.85
143.49
145.51
144.83
127,700
Apr 23, 2026
143.87
146.25
143.12
144.04
143.36
215,900
Apr 22, 2026
150.23
151.83
142.49
142.86
142.19
490,300
Apr 21, 2026
155.31
156.60
153.98
154.86
154.13
139,200
Apr 20, 2026
156.48
158.44
155.09
155.77
155.04
108,300
Apr 17, 2026
157.44
161.00
156.59
158.27
157.53
274,000
Apr 16, 2026
156.05
157.79
154.01
155.38
154.65
220,900
Apr 15, 2026
154.87
157.64
153.35
156.70
155.97
225,800
Apr 14, 2026
156.56
159.27
154.53
158.42
157.68
129,000
Apr 13, 2026
155.86
157.93
155.00
157.56
156.82
113,100
Apr 10, 2026
158.51
158.51
155.04
156.64
155.91
114,000
Apr 9, 2026
155.19
158.77
154.55
158.52
157.78
114,100
Apr 8, 2026
151.00
155.41
151.00
155.29
154.56
225,900
Apr 7, 2026
148.43
150.32
148.43
149.07
148.37
125,500
Apr 6, 2026
148.38
150.29
148.30
149.44
148.74
110,500
Apr 2, 2026
147.65
150.00
146.82
148.90
148.20
148,600
Apr 1, 2026
148.84
151.70
148.84
149.59
148.89
118,200
Mar 31, 2026
147.42
148.92
145.43
148.62
147.92
205,900
Mar 30, 2026
146.04
147.00
143.70
145.07
144.39
168,300
Mar 27, 2026
146.44
147.41
144.15
144.22
143.54
157,800
Mar 26, 2026
147.57
149.32
146.85
147.69
147.00
102,400
Mar 25, 2026
148.31
149.70
145.22
148.87
148.17
156,000
Mar 24, 2026
140.16
147.20
140.16
146.44
145.75
175,600
Mar 23, 2026
143.29
144.70
141.04
142.29
141.62
250,400
Mar 20, 2026
142.09
142.09
139.11
139.67
139.02
466,800
Mar 19, 2026
140.00
143.15
138.74
141.50
140.84
168,800
Mar 18, 2026
144.24
145.19
140.19
140.36
139.70
269,400
Mar 17, 2026
149.62
150.12
145.10
145.39
144.71
194,000
Mar 16, 2026
151.22
152.79
148.64
148.67
147.97
168,300
Mar 13, 2026
151.26
152.23
148.13
149.21
148.51
157,000
Mar 12, 2026
146.74
150.58
146.74
149.63
148.93
123,800
Mar 11, 2026
149.23
150.64
147.75
150.47
149.76
116,200
Mar 10, 2026
149.57
154.76
148.87
150.86
150.15
422,400
Mar 9, 2026
145.82
150.61
142.38
150.05
149.35
218,500
Mar 6, 2026
146.57
148.33
143.95
148.03
147.34
166,000
Mar 5, 2026
152.23
154.41
149.05
150.39
149.69
199,600
Mar 4, 2026
155.48
157.20
154.34
154.46
153.74
241,700
Mar 3, 2026
152.64
155.87
151.09
155.02
154.29
164,600
Mar 2, 2026
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
150.47
157.41
150.05
156.04
155.31
224,500
Feb 27, 2026
154.95
157.48
152.19
152.76
151.73
305,100
Feb 26, 2026
160.77
163.11
156.33
158.02
156.95
251,200
Feb 25, 2026
157.83
160.74
157.78
160.50
159.41
181,200
Feb 24, 2026
156.00
157.50
154.37
156.96
155.90
258,600
Feb 23, 2026
161.26
162.77
154.61
156.07
155.01
331,700
Feb 20, 2026
158.49
162.00
156.97
161.37
160.28
435,200
Feb 19, 2026
155.88
161.57
155.75
158.67
157.60
466,800
Feb 18, 2026
157.06
159.15
150.42
153.50
152.46
388,100
Feb 17, 2026
155.66
158.82
155.66
157.68
156.61
270,500
Feb 13, 2026
150.88
156.32
150.68
155.19
154.14
374,500
Feb 12, 2026
152.63
154.30
150.42
151.93
150.90
219,000
Feb 11, 2026
153.43
153.43
149.43
151.70
150.67
172,300
Feb 10, 2026
152.68
154.30
150.92
151.85
150.82
115,100
Feb 9, 2026
150.85
154.27
150.82
153.32
152.28
105,300
Feb 6, 2026
151.25
152.45
150.06
152.25
151.22
102,500
Feb 5, 2026
149.44
151.86
147.71
150.22
149.20
92,400
Feb 4, 2026
150.95
153.73
148.87
149.17
148.16
184,600
Feb 3, 2026
147.94
152.09
147.94
149.66
148.65
123,800
Feb 2, 2026
145.88
148.72
145.64
148.55
147.54
122,300
Jan 30, 2026
144.74
146.51
143.82
145.98
144.99
147,100
Jan 29, 2026
141.97
146.44
141.60
146.41
145.42
151,000
Jan 28, 2026
143.20
144.15
140.80
141.57
140.61
116,200
Jan 27, 2026
144.86
145.33
142.06
143.43
142.46
114,800
Jan 26, 2026
140.90
144.00
140.15
143.60
142.63
160,000
Jan 23, 2026
144.70
144.97
140.56
141.28
140.32
136,400
Jan 22, 2026
146.47
148.36
141.52
145.32
144.34
275,400
Jan 21, 2026
134.95
145.20
129.70
144.96
143.98
547,800
Jan 20, 2026
129.56
131.98
127.45
131.43
130.54
127,700
Jan 16, 2026
133.03
133.65
131.17
131.46
130.57
133,000
Jan 15, 2026
130.73
134.67
127.89
133.08
132.18
186,500
Jan 14, 2026
126.72
130.52
126.01
130.27
129.39
315,900
Jan 13, 2026
126.50
127.46
125.16
126.68
125.82
141,500
Jan 12, 2026
122.86
126.16
122.84
125.67
124.82
120,900
Jan 9, 2026
127.59
127.88
123.39
123.58
122.74
126,700
Jan 8, 2026
123.04
127.88
123.04
127.30
126.44
146,600
Jan 7, 2026
125.27
125.90
123.36
124.06
123.22
129,900
Jan 6, 2026
124.04
126.77
122.55
125.69
124.84
142,300
Jan 5, 2026
120.18
124.18
120.18
124.05
123.21
189,300
Jan 2, 2026
120.92
121.34
119.31
120.49
119.67
138,500
Dec 31, 2025
122.10
122.10
120.72
121.30
120.48
83,700
Dec 30, 2025
123.32
123.56
121.98
122.02
121.19
103,300
Dec 29, 2025
124.25
124.64
123.04
123.67
122.83
102,800
Dec 26, 2025
124.35
125.65
123.27
123.66
122.82
94,800
Dec 24, 2025
127.22
127.22
124.15
124.56
123.72
54,000
Dec 23, 2025
127.46
128.10
124.73
124.73
123.89
131,700
Dec 22, 2025
128.98
129.50
126.07
127.46
126.60
163,800
Dec 19, 2025
131.31
131.55
127.46
128.48
127.61
481,800
Dec 18, 2025
131.63
132.84
130.70
131.58
130.69
128,100
Dec 17, 2025
131.40
132.46
129.79
130.61
129.73
150,900
Dec 16, 2025
132.05
133.43
130.92
131.53
130.64
119,100
Dec 15, 2025
130.67
132.84
130.61
132.30
131.40
134,800
Dec 12, 2025
132.36
132.79
129.26
130.59
129.71
93,800
Dec 11, 2025
130.60
133.99
129.88
132.61
131.71
127,200
Dec 10, 2025
128.02
131.20
127.12
130.58
129.70
127,100
Dec 9, 2025
129.04
131.37
127.37
127.57
126.71
104,200
Dec 8, 2025
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
129.69
131.12
129.37
129.46
128.58
67,600
Dec 5, 2025
128.78
130.12
128.47
129.69
128.49
86,100
Dec 4, 2025
129.54
130.39
127.72
129.36
128.17
75,800
Dec 3, 2025
126.12
129.27
125.66
128.88
127.69
123,300
Dec 2, 2025
127.15
127.46
125.48
125.83
124.67
75,100
Dec 1, 2025
124.96
127.05
124.79
126.48
125.31
146,200
Nov 28, 2025
127.05
127.39
125.39
125.98
124.82
57,800
Nov 26, 2025
125.95
127.44
125.82
127.26
126.09
96,500
Nov 25, 2025
122.87
127.29
122.87
126.76
125.59
118,100
Nov 24, 2025
121.33
122.65
120.07
122.61
121.48
149,100
Nov 21, 2025
120.83
123.27
119.52
121.66
120.54
242,600
Nov 20, 2025
121.10
122.62
118.33
120.20
119.09
163,700
Nov 19, 2025
120.30
121.15
119.01
120.04
118.93
97,400
Nov 18, 2025
119.75
121.04
119.69
120.75
119.64
109,200
Nov 17, 2025
124.97
125.83
119.44
119.77
118.67
171,400
Nov 14, 2025
124.92
125.29
122.98
124.70
123.55
108,000
Nov 13, 2025
124.50
125.91
123.78
125.24
124.08
169,700
Nov 12, 2025
126.06
126.20
124.15
124.70
123.55
98,700
Nov 11, 2025
126.20
126.20
123.85
124.37
123.22
85,300
Nov 10, 2025
124.65
127.63
122.76
125.39
124.23
107,400
Nov 7, 2025
124.82
124.82
121.57
123.53
122.39
89,900
Nov 6, 2025
123.28
125.41
123.00
124.36
123.21
142,900
Nov 5, 2025
120.89
124.99
119.38
124.00
122.86
204,400
Nov 4, 2025
120.43
122.08
117.71
120.28
119.17
128,300
Nov 3, 2025
118.34
121.17
117.54
120.72
119.61
150,400
Oct 31, 2025
114.78
118.30
114.44
118.14
117.05
246,400
