MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NIC — Nicolet Bankshares,Inc.
NYSENicolet Bankshares,Inc.
$163.62
-1.00(-0.61%)
- O
- 165.74
- H
- 166.00
- L
- 163.01
- V
- 78.54K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$163.62
Period Return+39.1%
Period High$180.00
Period Low$114.12
Avg Daily Volume155.2K
Total Trading Days365
NIC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $165.74 | $166.00 | $163.01 | $163.62 | $-1.00 | -0.61% | 78,544 | $163.87 | $163.01 $166.00 |
| Oct 5, 2026 | $166.52 | $167.60 | $164.34 | $164.62 | $-1.85 | -1.11% | 161,041 | $165.23 | $164.34 $167.60 |
| Oct 2, 2026 | $165.08 | $167.94 | $165.08 | $166.47 | +$2.85 | +1.74% | 173,614 | $166.63 | $165.08 $167.94 |
| Oct 1, 2026 | $162.68 | $163.62 | $160.16 | $163.62 | +$0.60 | +0.37% | 232,291 | $162.54 | $160.16 $163.62 |
| Sep 30, 2026 | $164.19 | $164.58 | $161.85 | $163.02 | $-0.55 | -0.34% | 156,804 | $162.90 | $161.85 $164.58 |
| Sep 29, 2026 | $167.15 | $169.75 | $163.30 | $163.57 | $-3.18 | -1.91% | 195,583 | $165.17 | $163.30 $169.75 |
| Sep 28, 2026 | $168.16 | $168.25 | $166.14 | $166.75 | $-1.65 | -0.98% | 139,674 | $167.11 | $166.14 $168.25 |
| Sep 25, 2026 | $167.85 | $169.73 | $167.85 | $168.40 | +$0.82 | +0.49% | 172,367 | $168.70 | $167.85 $169.73 |
| Sep 24, 2026 | $165.07 | $168.22 | $163.76 | $167.58 | +$2.80 | +1.70% | 176,048 | $166.61 | $163.76 $168.22 |
| Sep 23, 2026 | $164.25 | $166.42 | $164.22 | $164.78 | $-0.87 | -0.53% | 105,990 | $165.18 | $164.22 $166.42 |
| Sep 22, 2026 | $167.27 | $167.40 | $164.32 | $165.65 | $-0.12 | -0.07% | 156,652 | $165.90 | $164.32 $167.40 |
| Sep 21, 2026 | $168.59 | $169.34 | $165.60 | $165.77 | $-2.25 | -1.34% | 116,650 | $166.62 | $165.60 $169.34 |
| Sep 18, 2026 | $167.05 | $168.69 | $165.25 | $168.02 | +$0.13 | +0.08% | 281,292 | $167.58 | $165.25 $168.69 |
| Sep 17, 2026 | $170.34 | $170.34 | $167.17 | $167.89 | +$0.05 | +0.03% | 111,414 | $168.21 | $167.17 $170.34 |
| Sep 16, 2026 | $170.77 | $171.97 | $164.48 | $167.84 | $-3.23 | -1.89% | 197,863 | $168.59 | $164.48 $171.97 |
| Sep 15, 2026 | $171.32 | $173.34 | $170.23 | $171.07 | $-0.37 | -0.22% | 181,816 | $171.32 | $170.23 $173.34 |
| Sep 14, 2026 | $170.00 | $172.36 | $169.94 | $171.44 | +$1.07 | +0.63% | 122,262 | $171.27 | $169.94 $172.36 |
| Sep 11, 2026 | $172.88 | $173.88 | $168.85 | $170.37 | +$0.12 | +0.07% | 135,866 | $170.54 | $168.85 $173.88 |
| Sep 10, 2026 | $170.63 | $171.92 | $168.15 | $170.25 | $-0.39 | -0.23% | 139,906 | $169.60 | $168.15 $171.92 |
| Sep 9, 2026 | $170.42 | $171.88 | $168.55 | $170.64 | $-1.52 | -0.88% | 139,920 | $170.21 | $168.55 $171.88 |
| Sep 8, 2026 | $171.39 | $173.18 | $170.21 | $172.16 | +$0.04 | +0.02% | 130,761 | $172.18 | $170.21 $173.18 |
| Sep 4, 2026 | $170.02 | $172.48 | $167.53 | $172.12 | +$1.25 | +0.73% | 98,683 | $171.76 | $167.53 $172.48 |
| Sep 3, 2026 | $171.19 | $173.21 | $170.80 | $170.87 | +$1.21 | +0.71% | 176,731 | $171.60 | $170.80 $173.21 |
| Sep 2, 2026 | $167.26 | $170.06 | $166.79 | $169.66 | +$3.56 | +2.14% | 183,972 | $168.87 | $166.79 $170.06 |
| Sep 1, 2026 | $168.58 | $170.26 | $165.26 | $166.10 | $-3.24 | -1.91% | 141,479 | $166.98 | $165.26 $170.26 |
| Aug 31, 2026 | $170.71 | $172.41 | $168.76 | $169.34 | $-2.40 | -1.40% | 155,883 | $169.51 | $168.76 $172.41 |
| Aug 28, 2026 | $172.33 | $172.90 | $170.78 | $171.74 | +$0.33 | +0.19% | 96,392 | $171.70 | $170.78 $172.90 |
| Aug 27, 2026 | $170.00 | $171.78 | $168.56 | $171.41 | +$0.46 | +0.27% | 116,548 | $171.02 | $168.56 $171.78 |
| Aug 26, 2026 | $171.65 | $171.93 | $170.00 | $170.95 | $-0.17 | -0.10% | 131,009 | $170.81 | $170.00 $171.93 |
| Aug 25, 2026 | $173.45 | $175.13 | $171.09 | $171.12 | $-1.82 | -1.05% | 150,285 | $171.93 | $171.09 $175.13 |