stockNYSE: NIC • 28 Days Updates
Nicolet Bankshares Inc. (NIC)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Nicolet Bankshares Inc. (NIC) is a publicly traded company operating within the Finance sector.
Price & Performance Trajectory
Nicolet Bankshares Inc.NYSE: NIC
Latest Close
$162.79
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesNIC session performance
✓ Latest Close USD
$162.79
Latest session close
$-2.98vs period start
Period Return % % GAIN
-1.8%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$169.75 / $160.14
Period range envelope
$9.61channel spread
Total Volume SHARES
2.32M
Period turnover
Avg: 154.6K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(15 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $162.79 | -0.76% | $164.03 | $161.99 | 131.6K |
| Oct 08, 2026 | $164.03 | +1.32% | $164.74 | $160.49 | 150.2K |
| Oct 07, 2026 | $161.89 | -1.06% | $163.46 | $160.14 | 171.8K |
| Oct 06, 2026 | $163.62 | -0.61% | $165.74 | $163.01 | 78.5K |
| Oct 05, 2026 | $164.62 | -1.11% | $167.60 | $164.43 | 161.0K |
| Oct 02, 2026 | $166.47 | +1.74% | $167.80 | $165.08 | 173.6K |
| Oct 01, 2026 | $163.62 | +0.37% | $163.62 | $160.16 | 232.3K |
| Sep 30, 2026 | $163.02 | -0.34% | $164.58 | $161.85 | 156.8K |
| Sep 29, 2026 | $163.57 | -1.91% | $169.75 | $163.30 | 195.6K |
| Sep 28, 2026 | $166.75 | -0.98% | $168.25 | $166.14 | 139.7K |
| Sep 25, 2026 | $168.40 | +0.49% | $169.73 | $167.85 | 172.4K |
| Sep 24, 2026 | $167.58 | +1.70% | $168.22 | $163.76 | 176.0K |
| Sep 23, 2026 | $164.78 | -0.53% | $166.42 | $164.22 | 106.0K |
| Sep 22, 2026 | $165.65 | -0.07% | $167.40 | $164.32 | 156.6K |
| Sep 21, 2026 | $165.77 | -1.34% | $169.34 | $165.60 | 116.6K |