Nicolet Bankshares, Inc. (NIC) Stock Price History
Historical prices from 2013 to 2026
Loading 10-year price history...
NIC Historical Performance
Short-Term Returns
NIC Stock Price Trajectory (2013–2026)
As of May 8, 2026, Nicolet Bankshares, Inc. (NIC) trades at $146.69, representing a +22.4% return over the past year. The stock has delivered a +85.3% total return over five years (+12.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $163.11 on February 26, 2026. From this peak, NIC has corrected -10.1%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers IBCP (+9.1% 1Y), FFIN (-5.4% 1Y), and BANF (-6.4% 1Y), NIC has outperformed the peer group average. Compare NIC vs IBCP →
NIC Historical Price Data (2025–2026)
Showing 30 of 3,264 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 147.75 | 149.03 | 145.91 | 146.69 | 79K | -0.91% |
| 2026-05-06 | 148.09 | 149.88 | 147.01 | 148.03 | 143K | +0.58% |
| 2026-05-05 | 146.36 | 147.90 | 144.45 | 147.18 | 100K | +1.51% |
| 2026-05-04 | 144.95 | 148.21 | 144.22 | 144.99 | 104K | -1.06% |
| 2026-05-01 | 146.43 | 148.37 | 144.47 | 146.54 | 124K | +0.04% |
| 2026-04-30 | 144.00 | 147.33 | 142.88 | 146.48 | 112K | +1.49% |
| 2026-04-29 | 147.55 | 148.74 | 144.05 | 144.33 | 177K | -2.86% |
| 2026-04-28 | 150.10 | 150.93 | 147.06 | 148.58 | 104K | +0.17% |
| 2026-04-27 | 145.19 | 148.64 | 145.19 | 148.33 | 120K | +2.02% |
| 2026-04-24 | 143.49 | 146.78 | 143.49 | 145.39 | 123K | +0.94% |
| 2026-04-23 | 143.87 | 146.25 | 143.12 | 144.04 | 214K | +0.83% |
| 2026-04-22 | 150.23 | 151.83 | 142.49 | 142.86 | 480K | -7.71% |
| 2026-04-21 | 155.31 | 156.48 | 153.77 | 154.79 | 139K | -0.74% |
| 2026-04-20 | 156.48 | 158.44 | 155.09 | 155.95 | 108K | -1.47% |
| 2026-04-17 | 157.44 | 161.18 | 156.59 | 158.27 | 269K | +1.86% |
| 2026-04-16 | 156.05 | 157.79 | 154.01 | 155.38 | 214K | -0.84% |
| 2026-04-15 | 155.44 | 157.64 | 153.34 | 156.70 | 194K | -1.09% |
| 2026-04-14 | 156.48 | 159.27 | 154.53 | 158.42 | 125K | +0.55% |
| 2026-04-13 | 156.77 | 157.93 | 155.15 | 157.56 | 93K | +0.59% |
| 2026-04-10 | 158.51 | 158.51 | 155.04 | 156.64 | 111K | -1.19% |
| 2026-04-09 | 155.19 | 158.77 | 154.55 | 158.52 | 111K | +2.08% |
| 2026-04-08 | 151.00 | 155.40 | 151.00 | 155.29 | 225K | +4.17% |
| 2026-04-07 | 148.43 | 150.32 | 148.43 | 149.07 | 123K | -0.25% |
| 2026-04-06 | 148.38 | 150.29 | 148.30 | 149.44 | 109K | +0.36% |
| 2026-04-02 | 147.65 | 150.00 | 146.82 | 148.90 | 147K | -0.46% |
| 2026-04-01 | 149.89 | 151.70 | 148.84 | 149.59 | 116K | +0.65% |
| 2026-03-31 | 147.42 | 148.91 | 145.43 | 148.62 | 192K | +2.45% |
| 2026-03-30 | 146.04 | 147.00 | 143.70 | 145.07 | 165K | +0.59% |
| 2026-03-27 | 147.41 | 147.41 | 144.15 | 144.22 | 153K | -2.35% |
| 2026-03-26 | 147.57 | 149.32 | 146.85 | 147.69 | 94K | -0.79% |
See NIC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs NIC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare NIC vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonNIC — Frequently Asked Questions
Quick answers to the most common questions about buying NIC stock.
How has NIC stock performed recently?
NIC returned +22.4% over the past year, beating its 5-year annualized CAGR of +12.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is NIC's all-time high price?
Nicolet Bankshares, Inc. reached $163.11 on 2026-02-26. The 52-week high is $163.11. Current 1-year return of +22.4% places the stock closer to historical peaks.
Where can I download NIC historical price data?
This page provides NIC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.