Nicolet Bankshares, Inc. (NIC) Stock Price History
Historical prices from 2013 to 2026
- 1M
- +14.7%
- 3M
- +10.8%
- YTD
- +37.1%
- 1Y
- +27.7%
- 3Y
- +34.3%
- 5Y
- +18.7%
Loading 10-year price history...
NIC Historical Performance
NIC Annual Returns
Year-by-year price performance · 2013–2026
- 2013 annual price return
- +3.4%
- 2014 annual price return
- +51.1%
- 2015 annual price return
- +26.2%
- 2016 annual price return
- +50.0%
- 2017 annual price return
- +13.9%
- 2018 annual price return
- -8.8%
- 2019 annual price return
- +48.6%
- 2020 annual price return
- -9.8%
- 2021 annual price return
- +27.1%
- 2022 annual price return
- -8.7%
- 2023 annual price return
- +2.0%
- 2024 annual price return
- +29.8%
- 2025 annual price return
- +17.8%
- 2026 annual price return
- +26.8%
NIC Stock Price Trajectory (2013–2026)
As of July 8, 2026, Nicolet Bankshares, Inc. (NIC) trades at $165.18, representing a +27.7% return over the past year. The stock has delivered a +140.7% total return over five years (+18.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $170.19 on July 2, 2026. From this peak, NIC has corrected -2.9%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers IBCP (+5.4% 1Y), FFIN (-7.1% 1Y), and BANF (-11.6% 1Y), NIC has outperformed the peer group average. Compare NIC vs IBCP →
NIC Historical Price Data · from 2013
Rows 1–50 of 3,304| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 166.07 | 166.58 | 164.00 | 165.18 | 129K | -0.57% |
| 2026-07-06 | 169.08 | 169.15 | 166.11 | 166.12 | 186K | -0.32% |
| 2026-07-02 | 169.93 | 170.19 | 165.21 | 166.65 | 158K | -1.29% |
| 2026-07-01 | 166.85 | 169.87 | 165.82 | 168.82 | 247K | +2.07% |
| 2026-06-30 | 163.03 | 165.72 | 161.14 | 165.39 | 221K | +1.52% |
| 2026-06-29 | 161.55 | 164.25 | 160.95 | 162.92 | 372K | -0.20% |
| 2026-06-26 | 160.00 | 163.72 | 160.00 | 163.25 | 439K | +1.18% |
| 2026-06-25 | 156.84 | 161.42 | 156.53 | 161.35 | 279K | +3.18% |
| 2026-06-24 | 153.18 | 157.52 | 152.25 | 156.38 | 239K | +2.79% |
| 2026-06-23 | 149.29 | 152.46 | 149.02 | 152.14 | 196K | +0.59% |
| 2026-06-22 | 147.21 | 151.29 | 144.08 | 151.25 | 428K | +3.00% |
| 2026-06-18 | 146.17 | 147.87 | 145.04 | 146.85 | 627K | +1.59% |
| 2026-06-17 | 147.35 | 148.60 | 143.76 | 144.55 | 371K | -1.69% |
| 2026-06-16 | 148.80 | 151.24 | 146.23 | 147.04 | 293K | +0.27% |
| 2026-06-15 | 150.39 | 152.50 | 146.51 | 146.64 | 288K | -1.29% |
| 2026-06-12 | 148.73 | 150.61 | 147.62 | 148.55 | 292K | +0.90% |
| 2026-06-11 | 145.89 | 148.41 | 144.44 | 147.22 | 256K | +1.65% |
| 2026-06-10 | 147.47 | 150.00 | 144.14 | 144.83 | 265K | -1.68% |
| 2026-06-09 | 143.63 | 148.29 | 143.63 | 147.31 | 303K | +2.26% |
| 2026-06-08 | 141.07 | 147.55 | 141.07 | 144.06 | 550K | +4.94% |
| 2026-06-05 | 137.89 | 139.00 | 136.24 | 137.28 | 179K | +0.77% |
| 2026-06-04 | 134.97 | 137.24 | 134.34 | 136.23 | 183K | +3.31% |
| 2026-06-03 | 136.33 | 136.65 | 131.86 | 131.86 | 186K | -4.11% |
| 2026-06-02 | 137.10 | 139.10 | 137.10 | 137.51 | 170K | +0.47% |
| 2026-06-01 | 138.31 | 140.12 | 135.12 | 136.86 | 153K | -2.43% |
| 2026-05-29 | 140.37 | 142.40 | 140.08 | 140.27 | 145K | -0.16% |
| 2026-05-28 | 139.46 | 140.86 | 138.08 | 140.50 | 137K | +0.64% |
| 2026-05-27 | 144.82 | 145.36 | 139.20 | 139.61 | 119K | -3.08% |
| 2026-05-26 | 145.09 | 146.24 | 142.78 | 144.05 | 181K | +1.67% |
| 2026-05-22 | 142.23 | 142.99 | 139.81 | 141.69 | 21K | -0.44% |
| 2026-05-21 | 140.70 | 142.47 | 139.82 | 142.31 | 137K | -0.01% |
| 2026-05-20 | 140.22 | 143.40 | 139.21 | 142.33 | 161K | +1.93% |
| 2026-05-19 | 140.54 | 141.23 | 138.23 | 139.63 | 68K | -0.86% |
| 2026-05-18 | 138.30 | 141.89 | 137.40 | 140.84 | 150K | +2.67% |
| 2026-05-15 | 140.80 | 140.81 | 136.41 | 137.18 | 185K | -2.72% |
| 2026-05-14 | 141.37 | 142.90 | 140.56 | 141.02 | 186K | +0.60% |
| 2026-05-13 | 141.88 | 143.35 | 139.47 | 140.18 | 130K | -1.59% |
| 2026-05-12 | 145.03 | 145.03 | 140.88 | 142.45 | 128K | -1.22% |
| 2026-05-11 | 147.50 | 147.79 | 143.65 | 144.21 | 57K | -1.94% |
| 2026-05-08 | 147.58 | 147.74 | 145.67 | 147.06 | 100K | +0.25% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NIC — Frequently Asked Questions
Quick answers to the most common questions about buying NIC stock.
How has NIC stock performed recently?
NIC returned +27.7% over the past year, beating its 5-year annualized CAGR of +18.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is NIC's all-time high price?
Nicolet Bankshares, Inc. reached $170.19 on 2026-07-02. The 52-week high is $170.19. Current 1-year return of +27.7% 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.