Nicolet Bankshares, Inc.
NICNYSEFinancial Services● Active
$144.76
+$7.48(+5.45%)
Market Cap$2.3B
P/E Ratio—
52W High$163.11
52W Low$114.12
Nicolet Bankshares, Inc.（NIC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nic · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$163.11
Feb 26, 2026
-11.2% from here
5-Year Low5Y
$51.76
May 4, 2023
+179.7% from low
IPO Priceadj.
$16.00
May 17, 2013
+804.8% since IPO
1 Year Ago
$118.05
Jun 9, 2025
+22.6% in 1Y
5 Years Ago
$78.53
Jun 8, 2021
+84.3% in 5Y
10 Years Ago
$36.93
Jun 8, 2016
+292.0% in 10Y
Historical Price Data · NIC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $141.08 | $147.55 | $141.08 | $145.32 | $145.32 | 210K | +3.01% |
| Jun 5, 2026 | $137.18 | $138.76 | $135.74 | $137.28 | $137.28 | 188K | +0.07% |
| Jun 4, 2026 | $134.97 | $137.24 | $134.34 | $136.23 | $136.23 | 185K | +0.93% |
| Jun 3, 2026 | $136.33 | $136.65 | $131.86 | $131.86 | $131.86 | 203K | -3.28% |
| Jun 2, 2026 | $137.10 | $139.10 | $137.10 | $137.51 | $137.51 | 171K | +0.30% |
| Jun 1, 2026 | $138.48 | $140.12 | $135.12 | $136.86 | $136.86 | 153K | -1.17% |
| May 29, 2026 | $140.37 | $142.40 | $139.82 | $140.27 | $140.27 | 151K | -0.07% |
| May 28, 2026 | $139.46 | $140.86 | $138.01 | $140.50 | $140.50 | 138K | +0.75% |
| May 27, 2026 | $144.82 | $145.36 | $139.20 | $139.61 | $139.61 | 123K | -3.60% |
| May 26, 2026 | $142.78 | $146.24 | $142.78 | $144.05 | $144.05 | 182K | +0.89% |
| May 22, 2026 | $142.23 | $142.99 | $139.81 | $141.69 | $141.69 | 177K | -0.38% |
| May 21, 2026 | $140.70 | $142.47 | $139.82 | $142.31 | $142.31 | 146K | +1.14% |
| May 20, 2026 | $140.24 | $143.40 | $139.21 | $142.33 | $142.33 | 162K | +1.49% |
| May 19, 2026 | $140.54 | $141.23 | $138.23 | $139.63 | $139.63 | 89K | -0.65% |
| May 18, 2026 | $137.40 | $141.86 | $137.40 | $140.84 | $140.84 | 188K | +2.50% |
| May 15, 2026 | $140.71 | $140.75 | $136.41 | $137.18 | $137.18 | 187K | -2.51% |
| May 14, 2026 | $141.37 | $142.90 | $140.56 | $141.02 | $141.02 | 189K | -0.25% |
| May 13, 2026 | $141.88 | $143.35 | $139.48 | $140.18 | $140.18 | 135K | -1.20% |
| May 12, 2026 | $145.03 | $145.03 | $140.89 | $142.45 | $142.45 | 129K | -1.78% |
| May 11, 2026 | $147.79 | $147.79 | $143.63 | $144.21 | $144.21 | 141K | -2.42% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NIC
Jan 1 → Dec 31 · 6 years2026+20.2%$120.92 → $145.32
+20.2%
2025+15.1%$105.43 → $121.30
+15.1%
2024+32.3%$79.27 → $104.91
+32.3%
2023-0.4%$80.80 → $80.48
-0.4%
2022-7.6%$86.34 → $79.79
-7.6%
2021+9.6%$78.23 → $85.75
+9.6%
Best Year2024 · +32.3%
Worst Year2022 · -7.6%
Positive Years4 / 6
Avg Annual Return+11.5%
6Y Total Return+85.8%
6Y CAGR~+10.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.41+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,814.72+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.59+0.00%
Mkt Cap $837.6B
Visa Inc.
V
$320.45+0.00%
Mkt Cap $614.2B
Mastercard Incorporated
MA
$487.28+0.00%
Mkt Cap $430.6B
Bank of America Corporation
BAC
$53.99+0.00%
Mkt Cap $383.2B
Royal Bank of Canada
RY.TO
$272.82+0.00%
Mkt Cap $381.0B
Morgan Stanley
MS
$215.19+0.00%
Mkt Cap $339.4B
HSBC Holdings plc
HSBC
$91.83+0.00%
Mkt Cap $315.6B
The Goldman Sachs Group, Inc.
GS
$1,057.83+0.00%
Mkt Cap $312.1BWhat If You Invested in NIC?
If you invested $1,000 in NIC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,920
Total Return+292.0%
CAGR~+14.6% / yr
Profit+$2,920
Based on Jun 8, 2016 · $36.93Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Nicolet Bankshares, Inc.（NIC）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $144.77。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NIC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NIC 历史股价FMP 日线复权 OHLCV