Stock listing
NYSE:NIC Nicolet Bankshares Inc. Stock
Home listing (NYSE) of Nicolet Bankshares Inc.
Follow Nicolet Bankshares Inc. into a list and get an email when it puts out news.
Share price · NYSE:NIC
$172.47 USD -2.27 (-1.3%)
Close on Nov 3, 2026
- Day range
- $172.47 – $175.87 USDNov 3, 2026
- Volume
- 173,466 sharesNov 3, 2026
- Market cap
- $3.61B USDAt the close on Nov 3, 2026 · price × 20.96M shares outstanding
- 52-week range
- $117.71 – $180.00 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $27.01M USDMedian day 155,800 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:NIC · Home | $172.47 USD | -2.27 (-1.3%) | 173,466 | $174.86 | $175.87 | $172.47 | $174.74 | Close on Nov 3, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NYSE:NIC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $172.47 | -2.27 | -1.3% | $174.86 | $175.87 | $172.47 | 173,466 | |
| $174.74 | +3.18 | +1.9% | $173.95 | $177.76 | $172.89 | 225,252 | |
| $171.56 | -0.96 | -0.6% | $173.34 | $173.81 | $170.99 | 127,333 | |
| $172.52 | +1.52 | +0.9% | $173.34 | $174.41 | $171.55 | 158,474 | |
| $171.00 | -2.19 | -1.3% | $172.59 | $173.14 | $169.59 | 98,183 | |
| $173.19 | +0.48 | +0.3% | $173.28 | $174.73 | $172.13 | 178,669 | |
| $172.71 | +1.30 | +0.8% | $170.54 | $173.23 | $170.54 | 150,816 | |
| $171.41 | +1.77 | +1.0% | $169.88 | $172.20 | $168.20 | 164,800 | |
| $169.64 | +3.91 | +2.4% | $166.56 | $170.86 | $165.74 | 278,000 | |
| $165.73 | +1.12 | +0.7% | $166.87 | $169.76 | $164.31 | 181,200 | |
| $164.61 | +2.03 | +1.2% | $162.56 | $166.83 | $162.56 | 247,700 | |
| $162.58 | -1.22 | -0.7% | $164.81 | $164.87 | $161.97 | 126,500 | |
| $163.80 | -0.61 | -0.4% | $165.52 | $169.25 | $163.67 | 266,400 | |
| $164.41 | +1.92 | +1.2% | $164.29 | $166.37 | $162.43 | 176,000 | |
| $162.49 | -0.84 | -0.5% | $162.40 | $163.51 | $160.21 | 220,900 | |
| $163.33 | -0.77 | -0.5% | $164.70 | $166.38 | $162.18 | 155,700 | |
| $164.10 | +1.31 | +0.8% | $163.24 | $164.95 | $162.59 | 119,600 | |
| $162.79 | -1.24 | -0.8% | $164.03 | $164.03 | $161.99 | 131,600 | |
| $164.03 | +2.14 | +1.3% | $161.57 | $164.74 | $160.49 | 150,200 | |
| $161.89 | -1.73 | -1.1% | $161.19 | $163.46 | $160.14 | 171,800 | |
| $163.62 | -1.00 | -0.6% | $165.74 | $166.00 | $163.01 | 79,500 | |
| $164.62 | -1.85 | -1.1% | $166.52 | $167.60 | $164.34 | 161,000 | |
| $166.47 | +2.85 | +1.7% | $165.08 | $167.94 | $165.08 | 173,600 | |
| $163.62 | +0.60 | +0.4% | $162.68 | $163.62 | $160.16 | 232,300 | |
| $163.02 | -0.55 | -0.3% | $164.19 | $164.58 | $161.85 | 156,800 | |
| $163.57 | -3.18 | -1.9% | $167.15 | $169.75 | $163.30 | 195,600 | |
| $166.75 | -1.65 | -1.0% | $168.16 | $168.25 | $166.14 | 139,700 | |
| $168.40 | +0.82 | +0.5% | $167.85 | $169.73 | $167.85 | 172,400 | |
| $167.58 | +2.80 | +1.7% | $165.07 | $168.22 | $163.76 | 176,000 | |
| $164.78 | -0.87 | -0.5% | $164.25 | $166.42 | $164.22 | 106,000 | |
| $165.65 | -0.12 | -0.1% | $167.27 | $167.40 | $164.32 | 156,600 | |
| $165.77 | -2.25 | -1.3% | $168.59 | $169.34 | $165.60 | 116,600 | |
| $168.02 | +0.13 | +0.1% | $167.05 | $168.69 | $165.25 | 281,300 | |
| $167.89 | +0.05 | 0.0% | $170.34 | $170.34 | $167.17 | 111,400 | |
| $167.84 | -3.23 | -1.9% | $170.77 | $171.97 | $164.48 | 198,100 | |
| $171.07 | -0.37 | -0.2% | $171.32 | $173.34 | $170.23 | 198,500 | |
| $171.44 | +1.07 | +0.6% | $170.00 | $172.36 | $169.94 | 123,000 | |
| $170.37 | +0.12 | +0.1% | $172.88 | $173.88 | $168.85 | 135,900 | |
| $170.25 | -0.39 | -0.2% | $170.63 | $171.92 | $168.15 | 139,900 | |
| $170.64 | -1.52 | -0.9% | $170.42 | $171.88 | $168.55 | 139,900 | |
| $172.16 | +0.04 | 0.0% | $171.39 | $173.18 | $170.21 | 130,800 | |
| $172.12 | +1.25 | +0.7% | $170.02 | $172.48 | $167.53 | 98,700 | |
| $170.87 | +1.21 | +0.7% | $171.19 | $173.21 | $170.80 | 176,700 | |
| $169.66 | +3.56 | +2.1% | $167.26 | $170.06 | $166.79 | 184,000 | |
| $166.10 | -3.24 | -1.9% | $168.58 | $170.26 | $165.26 | 141,500 | |
| $169.34 | -2.40 | -1.4% | $170.71 | $172.41 | $168.76 | 155,900 | |
| $171.74 | +0.33 | +0.2% | $172.33 | $172.90 | $170.78 | 96,400 | |
| $171.41 | +0.46 | +0.3% | $170.00 | $171.78 | $168.56 | 116,500 | |
| $170.95 | -0.17 | -0.1% | $171.65 | $171.93 | $170.00 | 131,000 | |
| $171.12 | -1.82 | -1.1% | $173.45 | $175.13 | $171.09 | 150,300 | |
| $172.94 | -0.29 | -0.2% | $173.22 | $175.63 | $172.89 | 88,100 | |
| $173.23 | +1.54 | +0.9% | $173.02 | $173.33 | $169.60 | 108,200 | |
| $171.69 | -0.97 | -0.6% | $171.30 | $173.12 | $170.95 | 232,100 | |
| $172.66 | -4.08 | -2.3% | $176.91 | $177.91 | $172.44 | 152,200 | |
| $176.74 | -1.16 | -0.7% | $178.56 | $179.71 | $175.47 | 168,400 | |
| $177.90 | -1.12 | -0.6% | $178.23 | $179.83 | $176.97 | 124,000 | |
| $179.02 | +0.86 | +0.5% | $177.87 | $179.85 | $177.87 | 123,500 | |
| $178.16 | +0.75 | +0.4% | $178.73 | $180.00 | $177.01 | 159,400 | |
| $177.41 | +0.14 | +0.1% | $177.63 | $179.99 | $177.24 | 168,400 | |
| $177.27 | +3.93 | +2.3% | $173.43 | $177.49 | $172.84 | 138,000 | |
| $173.34 | +0.80 | +0.5% | $171.11 | $173.67 | $171.11 | 142,700 | |
| $172.54 | -1.35 | -0.8% | $173.19 | $173.76 | $170.73 | 219,400 | |
| $173.89 | -0.28 | -0.2% | $175.55 | $175.55 | $172.78 | 120,500 | |
| $174.17 | -0.96 | -0.5% | $175.60 | $175.84 | $172.84 | 182,900 | |
| $175.13 | +1.62 | +0.9% | $174.35 | $176.59 | $173.36 | 174,200 | |
| $173.51 | +2.59 | +1.5% | $174.00 | $174.74 | $171.81 | 140,500 |
- Ticker
- NYSE:NIC
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 20, 2026
Nicolet Bankshares, Inc. Announces Third Quarter 2026 Earnings
Latest news
Nicolet Bankshares, Inc. Announces Third Quarter 2026 Earnings
Oct 20, 2026
Closed $165.73 (+0.7%) on Oct 21, 2026
Nicolet Bankshares, Inc. Announces Second Quarter 2026 Earnings
Jul 21, 2026
Closed $167.78 (-0.1%) on Jul 22, 2026
Nicolet Bankshares, Inc. Announces First Quarter 2026 Earnings
Apr 21, 2026
Closed $142.86 (-7.7%) on Apr 22, 2026
Nicolet Bankshares, Inc. Added to the KBW Nasdaq Regional Bank Index
Mar 30, 2026
Closed $148.62 (+2.4%) on Mar 31, 2026
KBW Announces Index Rebalancing for First-Quarter 2026
Mar 13, 2026
Closed $148.67 (-0.4%) on Mar 16, 2026
Issued by another party
Nicolet Bankshares, Inc. Completes Merger with MidWestOne Financial Group, Inc.
Feb 17, 2026
Closed $157.68 (+1.6%) on Feb 17, 2026
Nicolet Bankshares, Inc. Announces Record Earnings
Jan 20, 2026
Closed $144.96 (+10.3%) on Jan 21, 2026
Nicolet Bankshares, Inc. Declares Cash Dividend to Shareholders
Nov 25, 2025
Closed $127.26 (+0.4%) on Nov 26, 2025
Halper Sadeh LLC Encourages NIC, AKRO, BRNS Shareholders to Contact the Firm to Discuss Their Rights
Nov 12, 2025
Closed $124.70 (+0.3%) on Nov 12, 2025
Decks
Merger or Acquisition (October 2025)
Merger or acquisition · 20 slides · Oct 23, 2025
Merger or Acquisition (March 2022)
Merger or acquisition · 12 slides · Mar 30, 2022
Debt Investor Presentation (July 2021)
Debt investors · 41 slides · Jul 7, 2021
Merger or Acquisition (June 2021)
Merger or acquisition · 15 slides · Jun 22, 2021
Nicolet Bankshares Inc. on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 9 in the last 12 months · 17 in all · newest Oct 20, 2026 · oldest 2025
- Decks
- 6 decks · latest Oct 23, 2025
Where Nicolet Bankshares Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:NIC · Home listing · This page | NYSE | United States | USD |
| BOATS:NIC | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Nicolet Bankshares Inc.