Nicolet Bankshares Stock Price History
NYSE: NICFinanceMajor BanksUSD
162.79-1.24 (-0.76%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NIC price history at a glance
The price history for Nicolet Bankshares (NIC) on this page begins on May 13, 2013, when the stock closed at $16.00; it most recently closed at $162.79 on October 5, 2026. The highest price in this record is $180.00, reached on August 10, 2026; the latest close is 9.6% below that peak. Across the 12 complete calendar years in the table, NIC finished higher in 9 and lower in 3. Its best year was 2014 (+52.2%) and its worst was 2020 (-7.7%).
Over roughly 13 years the share price changed +917.4%, a 18.9% compound annual price return (excluding dividends). In the last 12 months alone, NIC has gained 23.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $180.00
- Date of high
- Aug 10, 2026
- Low since 2013
- $15.71
- Date of low
- Oct 14, 2013
- 52-week high
- $180.00
- 52-week low
- $114.12
- IPO year
- 2022
- Last close
- $162.79
NIC returns
1 week
-2.21%
1 month
-4.60%
3 months
-0.79%
6 months
+3.93%
Year to date
+34.20%
1 year
+23.71%
3 years
+135.38%
5 years
+115.82%
NIC price return, excluding dividends.
NIC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 162.79 | +35.11% |
| 2025 | 120.49 | +15.63% |
| 2024 | 104.20 | +29.47% |
| 2023 | 80.48 | +0.86% |
| 2022 | 79.79 | -6.95% |
| 2021 | 85.75 | +29.24% |
| 2020 | 66.35 | -7.69% |
| 2019 | 71.88 | +41.08% |
| 2018 | 50.95 | -6.92% |
| 2017 | 54.74 | +14.78% |
| 2016 | 47.69 | +50.02% |
| 2015 | 31.79 | +26.20% |
| 2014 | 25.19 | +52.21% |
| 2013* | 16.55 | +3.44% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
NIC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 164.03 | 164.03 | 161.99 | 162.79 | -0.76% | |
| 161.57 | 164.74 | 160.49 | 164.03 | +1.32% | |
| 161.19 | 163.46 | 160.14 | 161.89 | -1.06% | |
| 165.74 | 166.00 | 163.01 | 163.62 | -0.61% | |
| 166.52 | 167.60 | 164.34 | 164.62 | -1.11% | |
| 165.08 | 167.94 | 165.08 | 166.47 | +1.74% | |
| 162.68 | 163.62 | 160.16 | 163.62 | +0.37% | |
| 164.19 | 164.58 | 161.85 | 163.02 | -0.34% | |
| 167.15 | 169.75 | 163.30 | 163.57 | -1.91% | |
| 168.16 | 168.25 | 166.14 | 166.75 | -0.98% | |
| 167.85 | 169.73 | 167.85 | 168.40 | +0.49% | |
| 165.07 | 168.22 | 163.76 | 167.58 | +1.70% | |
| 164.25 | 166.42 | 164.22 | 164.78 | -0.53% | |
| 167.27 | 167.40 | 164.32 | 165.65 | -0.07% | |
| 168.59 | 169.34 | 165.60 | 165.77 | -1.34% | |
| 167.05 | 168.69 | 165.25 | 168.02 | +0.08% | |
| 170.34 | 170.34 | 167.17 | 167.89 | +0.03% | |
| 170.77 | 171.97 | 164.48 | 167.84 | -1.89% | |
| 171.32 | 173.34 | 170.23 | 171.07 | -0.22% | |
| 170.00 | 172.36 | 169.94 | 171.44 | +0.63% | |
| 172.88 | 173.88 | 168.85 | 170.37 | +0.07% | |
| 170.63 | 171.92 | 168.15 | 170.25 | -0.23% | |
| 170.42 | 171.88 | 168.55 | 170.64 | -0.88% | |
| 171.39 | 173.18 | 170.21 | 172.16 | +0.02% | |
| 170.02 | 172.48 | 167.53 | 172.12 | +0.73% | |
| 171.19 | 173.21 | 170.80 | 170.87 | +0.71% | |
| 167.26 | 170.06 | 166.79 | 169.66 | +2.14% | |
| 168.58 | 170.26 | 165.26 | 166.10 | -1.91% | |
| 170.71 | 172.41 | 168.76 | 169.34 | -1.40% | |
| 172.33 | 172.90 | 170.78 | 171.74 | +0.19% | |
| 170.00 | 171.78 | 168.56 | 171.41 | +0.27% | |
| 171.65 | 171.93 | 170.00 | 170.95 | -0.10% | |
| 173.45 | 175.13 | 171.09 | 171.12 | -1.05% | |
| 173.22 | 175.63 | 172.89 | 172.94 | -0.17% | |
| 173.02 | 173.33 | 169.60 | 173.23 | +0.90% | |
| 171.30 | 173.12 | 170.95 | 171.69 | -0.56% | |
| 176.91 | 177.91 | 172.44 | 172.66 | -2.31% | |
| 178.56 | 179.71 | 175.47 | 176.74 | -0.65% | |
| 178.23 | 179.83 | 176.97 | 177.90 | -0.63% | |
| 177.87 | 179.85 | 177.87 | 179.02 | +0.48% | |
| 178.73 | 180.00 | 177.01 | 178.16 | +0.42% | |
| 177.63 | 179.99 | 177.24 | 177.41 | +0.08% | |
| 173.43 | 177.49 | 172.84 | 177.27 | +2.27% | |
| 171.11 | 173.67 | 171.11 | 173.34 | +0.46% | |
| 173.19 | 173.76 | 170.73 | 172.54 | -0.78% | |
| 175.55 | 175.55 | 172.78 | 173.89 | -0.16% | |
| 175.60 | 175.84 | 172.84 | 174.17 | -0.55% | |
| 174.35 | 176.59 | 173.36 | 175.13 | +0.93% | |
| 174.00 | 174.74 | 171.81 | 173.51 | +1.52% | |
| 169.70 | 171.56 | 168.01 | 170.92 | +0.81% | |
| 172.49 | 174.00 | 169.35 | 169.55 | -0.88% | |
| 171.34 | 174.00 | 169.74 | 171.05 | -1.22% | |
| 168.45 | 173.44 | 168.38 | 173.16 | +2.97% | |
| 169.95 | 171.71 | 167.56 | 168.16 | -0.87% | |
| 170.63 | 173.16 | 168.94 | 169.64 | +0.43% | |
| 166.32 | 168.97 | 162.70 | 168.91 | +0.67% | |
| 170.00 | 173.29 | 165.15 | 167.78 | -0.08% | |
| 166.39 | 168.43 | 164.35 | 167.91 | +0.53% | |
| 169.69 | 169.82 | 167.02 | 167.02 | -1.62% | |
| 169.52 | 171.34 | 168.59 | 169.77 | -1.23% | |
| 166.35 | 173.48 | 166.23 | 171.88 | +3.84% | |
| 165.88 | 168.12 | 164.10 | 165.53 | +0.52% | |
| 165.45 | 166.08 | 163.56 | 164.68 | +0.06% | |
| 164.19 | 165.63 | 163.25 | 164.58 | +0.30% | |
| 163.61 | 164.52 | 163.03 | 164.08 | +0.55% | |
| 162.20 | 165.67 | 160.35 | 163.18 | +1.10% | |
| 164.16 | 164.16 | 160.38 | 161.41 | -2.28% | |
| 166.07 | 166.58 | 164.00 | 165.18 | -0.57% | |
| 166.79 | 169.15 | 166.11 | 166.12 | -0.36% | |
| 169.93 | 170.82 | 165.21 | 166.72 | -1.24% | |
| 166.85 | 169.91 | 165.83 | 168.82 | +2.07% | |
| 163.03 | 165.55 | 161.14 | 165.39 | +1.52% | |
| 162.50 | 164.26 | 160.95 | 162.92 | -0.20% | |
| 160.00 | 163.72 | 160.00 | 163.25 | +1.18% | |
| 157.00 | 161.45 | 156.53 | 161.35 | +3.18% | |
| 152.62 | 157.52 | 152.25 | 156.38 | +2.65% | |
| 150.38 | 152.66 | 148.98 | 152.35 | +0.73% | |
| 146.03 | 151.29 | 144.08 | 151.25 | +3.00% | |
| 146.17 | 147.89 | 145.04 | 146.85 | +1.59% | |
| 146.42 | 148.60 | 143.77 | 144.55 | -1.69% | |
| 148.80 | 151.24 | 146.22 | 147.04 | +0.27% | |
| 150.39 | 152.50 | 146.51 | 146.64 | -1.29% | |
| 148.73 | 150.61 | 147.62 | 148.55 | +0.90% | |
| 145.89 | 148.41 | 144.44 | 147.22 | +1.65% | |
| 147.47 | 150.00 | 144.14 | 144.83 | -1.68% | |
| 143.63 | 148.29 | 143.63 | 147.31 | +2.26% | |
| 141.08 | 147.55 | 141.08 | 144.06 | +4.94% | |
| 137.18 | 138.76 | 135.74 | 137.28 | +0.77% | |
| 134.97 | 137.24 | 134.34 | 136.23 | +3.31% | |
| 136.33 | 136.65 | 131.86 | 131.86 | -4.11% | |
| 137.10 | 139.10 | 137.10 | 137.51 | +0.47% | |
| 138.48 | 140.12 | 135.12 | 136.86 | -2.43% | |
| 140.37 | 142.40 | 139.82 | 140.27 | -0.16% | |
| 139.46 | 140.86 | 138.01 | 140.50 | +0.64% | |
| 144.82 | 145.36 | 139.20 | 139.61 | -3.08% | |
| 142.78 | 146.24 | 142.78 | 144.05 | +1.67% | |
| 142.23 | 142.99 | 139.81 | 141.69 | -0.44% | |
| 140.70 | 142.47 | 139.82 | 142.31 | -0.01% | |
| 140.24 | 143.40 | 139.21 | 142.33 | +1.93% | |
| 140.54 | 141.23 | 138.23 | 139.63 | -0.86% | |
| 137.40 | 141.86 | 137.40 | 140.84 | +2.67% | |
| 140.71 | 140.75 | 136.41 | 137.18 | -2.72% | |
| 141.37 | 142.90 | 140.56 | 141.02 | +0.60% | |
| 141.88 | 143.35 | 139.48 | 140.18 | -1.59% | |
| 145.03 | 145.03 | 140.89 | 142.45 | -1.22% | |
| 147.79 | 147.79 | 143.63 | 144.21 | -1.94% | |
| 146.82 | 147.74 | 145.67 | 147.06 | +0.25% | |
| 147.75 | 149.03 | 145.99 | 146.69 | -0.91% | |
| 148.67 | 149.89 | 147.01 | 148.03 | +0.58% | |
| 146.36 | 147.90 | 144.45 | 147.18 | +1.51% | |
| 144.95 | 148.02 | 144.22 | 144.99 | -1.06% | |
| 146.43 | 148.37 | 144.47 | 146.54 | +0.04% | |
| 142.88 | 147.33 | 142.88 | 146.48 | +1.49% | |
| 147.55 | 148.74 | 144.00 | 144.33 | -2.86% | |
| 150.10 | 150.93 | 147.06 | 148.58 | +0.17% | |
| 145.19 | 148.64 | 145.19 | 148.33 | +1.94% | |
| 143.49 | 146.85 | 143.49 | 145.51 | +1.02% | |
| 143.87 | 146.25 | 143.12 | 144.04 | +0.83% | |
| 150.23 | 151.83 | 142.49 | 142.86 | -7.75% | |
| 155.31 | 156.60 | 153.98 | 154.86 | -0.58% | |
| 156.48 | 158.44 | 155.09 | 155.77 | -1.58% | |
| 157.44 | 161.00 | 156.59 | 158.27 | +1.86% | |
| 156.05 | 157.79 | 154.01 | 155.38 | -0.84% | |
| 154.87 | 157.64 | 153.35 | 156.70 | -1.09% | |
| 156.56 | 159.27 | 154.53 | 158.42 | +0.55% | |
| 155.86 | 157.93 | 155.00 | 157.56 | +0.59% | |
| 158.51 | 158.51 | 155.04 | 156.64 | -1.19% | |
| 155.19 | 158.77 | 154.55 | 158.52 | +2.08% | |
| 151.00 | 155.41 | 151.00 | 155.29 | +4.17% | |
| 148.43 | 150.32 | 148.43 | 149.07 | -0.25% | |
| 148.38 | 150.29 | 148.30 | 149.44 | +0.36% | |
| 147.65 | 150.00 | 146.82 | 148.90 | -0.46% | |
| 148.84 | 151.70 | 148.84 | 149.59 | +0.65% | |
| 147.42 | 148.92 | 145.43 | 148.62 | +2.45% | |
| 146.04 | 147.00 | 143.70 | 145.07 | +0.59% | |
| 146.44 | 147.41 | 144.15 | 144.22 | -2.35% | |
| 147.57 | 149.32 | 146.85 | 147.69 | -0.79% | |
| 148.31 | 149.70 | 145.22 | 148.87 | +1.66% | |
| 140.16 | 147.20 | 140.16 | 146.44 | +2.92% | |
| 143.29 | 144.70 | 141.04 | 142.29 | +1.88% | |
| 142.09 | 142.09 | 139.11 | 139.67 | -1.29% | |
| 140.00 | 143.15 | 138.74 | 141.50 | +0.81% | |
| 144.24 | 145.19 | 140.19 | 140.36 | -3.46% | |
| 149.62 | 150.12 | 145.10 | 145.39 | -2.21% | |
| 151.22 | 152.79 | 148.64 | 148.67 | -0.36% | |
| 151.26 | 152.23 | 148.13 | 149.21 | -0.28% | |
| 146.74 | 150.58 | 146.74 | 149.63 | -0.56% | |
| 149.23 | 150.64 | 147.75 | 150.47 | -0.26% | |
| 149.57 | 154.76 | 148.87 | 150.86 | +0.54% | |
| 145.82 | 150.61 | 142.38 | 150.05 | +1.36% | |
| 146.57 | 148.33 | 143.95 | 148.03 | -1.57% | |
| 152.23 | 154.41 | 149.05 | 150.39 | -2.63% | |
| 155.48 | 157.20 | 154.34 | 154.46 | -0.36% | |
| 152.64 | 155.87 | 151.09 | 155.02 | -0.65% | |
| 150.47 | 157.41 | 150.05 | 156.04 | +2.15% | |
| 154.95 | 157.48 | 152.19 | 152.76 | -3.33% | |
| 160.77 | 163.11 | 156.33 | 158.02 | -1.55% | |
| 157.83 | 160.74 | 157.78 | 160.50 | +2.26% | |
| 156.00 | 157.50 | 154.37 | 156.96 | +0.57% | |
| 161.26 | 162.77 | 154.61 | 156.07 | -3.28% | |
| 158.49 | 162.00 | 156.97 | 161.37 | +1.70% | |
| 155.88 | 161.57 | 155.75 | 158.67 | +3.37% | |
| 157.06 | 159.15 | 150.42 | 153.50 | -2.65% | |
| 155.66 | 158.82 | 155.66 | 157.68 | +1.60% | |
| 150.88 | 156.32 | 150.68 | 155.19 | +2.15% | |
| 152.63 | 154.30 | 150.42 | 151.93 | +0.15% | |
| 153.43 | 153.43 | 149.43 | 151.70 | -0.10% | |
| 152.68 | 154.30 | 150.92 | 151.85 | -0.96% | |
| 150.85 | 154.27 | 150.82 | 153.32 | +0.70% | |
| 151.25 | 152.45 | 150.06 | 152.25 | +1.35% | |
| 149.44 | 151.86 | 147.71 | 150.22 | +0.70% | |
| 150.95 | 153.73 | 148.87 | 149.17 | -0.33% | |
| 147.94 | 152.09 | 147.94 | 149.66 | +0.75% | |
| 145.88 | 148.72 | 145.64 | 148.55 | +1.76% | |
| 144.74 | 146.51 | 143.82 | 145.98 | -0.29% | |
| 141.97 | 146.44 | 141.60 | 146.41 | +3.42% | |
| 143.20 | 144.15 | 140.80 | 141.57 | -1.30% | |
| 144.86 | 145.33 | 142.06 | 143.43 | -0.12% | |
| 140.90 | 144.00 | 140.15 | 143.60 | +1.64% | |
| 144.70 | 144.97 | 140.56 | 141.28 | -2.78% | |
| 146.47 | 148.36 | 141.52 | 145.32 | +0.25% | |
| 134.95 | 145.20 | 129.70 | 144.96 | +10.29% | |
| 129.56 | 131.98 | 127.45 | 131.43 | -0.02% | |
| 133.03 | 133.65 | 131.17 | 131.46 | -1.22% | |
| 130.73 | 134.67 | 127.89 | 133.08 | +2.16% | |
| 126.72 | 130.52 | 126.01 | 130.27 | +2.83% | |
| 126.50 | 127.46 | 125.16 | 126.68 | +0.80% | |
| 122.86 | 126.16 | 122.84 | 125.67 | +1.69% | |
| 127.59 | 127.88 | 123.39 | 123.58 | -2.92% | |
| 123.04 | 127.88 | 123.04 | 127.30 | +2.61% | |
| 125.27 | 125.90 | 123.36 | 124.06 | -1.30% | |
| 124.04 | 126.77 | 122.55 | 125.69 | +1.32% | |
| 120.18 | 124.18 | 120.18 | 124.05 | +2.95% | |
| 120.92 | 121.34 | 119.31 | 120.49 | -0.67% | |
| 122.10 | 122.10 | 120.72 | 121.30 | -0.59% | |
| 123.32 | 123.56 | 121.98 | 122.02 | -1.33% | |
| 124.25 | 124.64 | 123.04 | 123.67 | +0.01% | |
| 124.35 | 125.65 | 123.27 | 123.66 | -0.72% | |
| 127.22 | 127.22 | 124.15 | 124.56 | -0.14% | |
| 127.46 | 128.10 | 124.73 | 124.73 | -2.14% | |
| 128.98 | 129.50 | 126.07 | 127.46 | -0.79% | |
| 131.31 | 131.55 | 127.46 | 128.48 | -2.36% | |
| 131.63 | 132.84 | 130.70 | 131.58 | +0.74% | |
| 131.40 | 132.46 | 129.79 | 130.61 | -0.70% | |
| 132.05 | 133.43 | 130.92 | 131.53 | -0.58% | |
| 130.67 | 132.84 | 130.61 | 132.30 | +1.31% | |
| 132.36 | 132.79 | 129.26 | 130.59 | -1.52% | |
| 130.60 | 133.99 | 129.88 | 132.61 | +1.55% | |
| 128.02 | 131.20 | 127.12 | 130.58 | +2.36% | |
| 129.04 | 131.37 | 127.37 | 127.57 | -1.46% | |
| 129.69 | 131.12 | 129.37 | 129.46 | -0.18% | |
| 128.78 | 130.12 | 128.47 | 129.69 | +0.26% | |
| 129.54 | 130.39 | 127.72 | 129.36 | +0.37% | |
| 126.12 | 129.27 | 125.66 | 128.88 | +2.42% | |
| 127.15 | 127.46 | 125.48 | 125.83 | -0.51% | |
| 124.96 | 127.05 | 124.79 | 126.48 | +0.40% | |
| 127.05 | 127.39 | 125.39 | 125.98 | -1.01% | |
| 125.95 | 127.44 | 125.82 | 127.26 | +0.39% | |
| 122.87 | 127.29 | 122.87 | 126.76 | +3.38% | |
| 121.33 | 122.65 | 120.07 | 122.61 | +0.78% | |
| 120.83 | 123.27 | 119.52 | 121.66 | +1.21% | |
| 121.10 | 122.62 | 118.33 | 120.20 | +0.13% | |
| 120.30 | 121.15 | 119.01 | 120.04 | -0.59% | |
| 119.75 | 121.04 | 119.69 | 120.75 | +0.82% | |
| 124.97 | 125.83 | 119.44 | 119.77 | -3.95% | |
| 124.92 | 125.29 | 122.98 | 124.70 | -0.43% | |
| 124.50 | 125.91 | 123.78 | 125.24 | +0.43% | |
| 126.06 | 126.20 | 124.15 | 124.70 | +0.27% | |
| 126.20 | 126.20 | 123.85 | 124.37 | -0.81% | |
| 124.65 | 127.63 | 122.76 | 125.39 | +1.51% | |
| 124.82 | 124.82 | 121.57 | 123.53 | -0.67% | |
| 123.28 | 125.41 | 123.00 | 124.36 | +0.29% | |
| 120.89 | 124.99 | 119.38 | 124.00 | +3.09% | |
| 120.43 | 122.08 | 117.71 | 120.28 | -0.36% | |
| 118.34 | 121.17 | 117.54 | 120.72 | +2.18% | |
| 114.78 | 118.30 | 114.44 | 118.14 | +1.80% | |
| 115.93 | 118.39 | 115.04 | 116.05 | +0.88% | |
| 120.29 | 123.36 | 114.12 | 115.04 | -4.58% | |
| 122.97 | 122.97 | 119.52 | 120.56 | -1.86% | |
| 126.53 | 128.40 | 121.82 | 122.84 | -1.15% | |
| 123.34 | 125.15 | 116.42 | 124.27 | -1.42% | |
| 130.15 | 130.15 | 125.88 | 126.06 | -3.26% | |
| 129.75 | 130.78 | 127.46 | 130.31 | +0.70% | |
| 127.90 | 129.72 | 127.25 | 129.40 | +0.71% | |
| 126.02 | 128.69 | 124.58 | 128.49 | +2.79% | |
| 123.64 | 125.53 | 122.56 | 125.00 | +2.22% | |
| 131.75 | 131.75 | 121.25 | 122.28 | -7.41% | |
| 135.83 | 135.99 | 131.11 | 132.06 | -2.37% | |
| 130.42 | 136.38 | 129.80 | 135.26 | +3.57% | |
| 129.82 | 130.93 | 128.40 | 130.60 | +1.56% | |
| 132.46 | 133.56 | 128.26 | 128.59 | -2.28% | |
| 132.27 | 133.19 | 130.74 | 131.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NIC chart for longer ranges.