NYSE · NIC · stock
Nicolet Bankshares INC (NIC) stock price history
Every NYSE trading session of Nicolet Bankshares INC from May 17, 2013 to Nov 12, 2026: 3,394 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NIC adjusted close, 2013 to 2026
- $179.02
- All time high, 2026
- $180.00
- 52 week high, $117.49 low
- 3,394
- Daily sessions since 2013
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
NIC key facts
- Nicolet Bankshares INC (NIC) closed at $174.12 on Nov 12, 2026 on NYSE.
- NIC's all time high close is $179.02, set on Aug 14, 2026; its all time low close is $15.20 on Jul 9, 2013.
- NIC's 52 week range is $117.49 to $180.00.
- NIC returned +40.6% over the year to Nov 12, 2026 and +141.3% over five years.
- Over ten years NIC returned +313%, +15.2% a year compounded.
- NIC's deepest drawdown was -44.3% from Mar 14, 2022 to May 4, 2023.
- DataCedar holds 3,394 daily sessions of NIC history from May 17, 2013 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NIC price chart, 2013 to 2026
NIC returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.1% |
| 3 months | -1.9% |
| 6 months | +22.5% |
| Year to date | +43.4% |
| 1 year | +40.6% |
| 3 years | +145.7% |
| 5 years | +141.3% |
| 10 years | +313.3% |
| Since May 17, 2013 | +1,029% |
| Compound annual growth, 13.5 years | +19.7% |
NIC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $179.02 on Aug 14, 2026
- All time low close
- $15.20 on Jul 9, 2013
- 52 week high
- $180.00 on Aug 13, 2026
- 52 week low
- $117.49 on Nov 20, 2025
- Deepest drawdown
- -44.3% from Mar 14, 2022 to May 4, 2023, recovered Jul 17, 2024
- Best single session
- +18.2% on May 2, 2016
- Worst single session
- -9.8% on Mar 16, 2020
- Volatility, 1 year annualised
- 27.4%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2013
- 11.3×
- Best calendar year
- 2019, +51%
- Worst calendar year
- 2018, -11%
NIC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on May 17, 2013; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $120.36 | $180.00 | $118.75 | $174.12 | +44.2% | 44.9M | 218 |
| 2025 | $103.91 | $140.58 | $96.73 | $120.74 | +16.8% | 21.4M | 250 |
| 2024 | $77.21 | $114.21 | $71.10 | $103.40 | +31.9% | 11M | 252 |
| 2023 | $77.88 | $82.73 | $49.89 | $78.39 | +1.9% | 9.8M | 250 |
| 2022 | $83.22 | $94.65 | $66.95 | $76.90 | -7.0% | 10.5M | 251 |
| 2021 | $64.48 | $85.46 | $63.86 | $82.65 | +29.2% | 12.1M | 252 |
| 2020 | $71.42 | $71.42 | $43.69 | $63.95 | -10.2% | 7.9M | 253 |
| 2019 | $46.55 | $73.24 | $46.55 | $71.18 | +51.3% | 6.5M | 252 |
| 2018 | $52.99 | $56.48 | $44.35 | $47.03 | -10.9% | 4.3M | 251 |
| 2017 | $46.00 | $59.74 | $43.37 | $52.76 | +14.8% | 5.2M | 251 |
| 2016 | $30.64 | $46.26 | $29.41 | $45.96 | +50.0% | 4.7M | 252 |
| 2015 | $24.10 | $33.49 | $24.10 | $30.64 | +27.2% | 299.2K | 252 |
| 2014 | $15.94 | $26.26 | $15.91 | $24.10 | +51.1% | 451.2K | 252 |
| 2013 | $15.42 | $16.87 | $15.14 | $15.94 | n/a | 136.3K | 158 |
NIC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $174.12 | +1.5% |
| October 2026 | $171.56 | +5.2% |
| September 2026 | $163.02 | -3.5% |
| August 2026 | $168.98 | -1.1% |
| July 2026 | $170.92 | +3.3% |
| June 2026 | $165.39 | +18.2% |
| May 2026 | $139.91 | -4.2% |
| April 2026 | $146.10 | -1.4% |
| March 2026 | $148.24 | -2.5% |
| February 2026 | $152.05 | +4.6% |
| January 2026 | $145.30 | +20.3% |
| December 2025 | $120.74 | -3.5% |
About the NIC data
Daily bars. 3,394 sessions from May 17, 2013 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 17, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ANIC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
NIC share price history
