Nicolet Bankshares Stock Price History

NIC Stock  USD 138.61  1.63  1.16%   
If you're considering investing in Nicolet Stock, it is important to understand the factors that can impact its price. As of today, the current price of Nicolet Bankshares stands at 138.61, as last reported on the 22nd of July, with the highest price reaching 141.60 and the lowest price hitting 138.09 during the day. Nicolet Bankshares appears to be very steady, given 3 months investment horizon. Nicolet Bankshares has Sharpe Ratio of 0.17, which conveys that the firm had a 0.17 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Nicolet Bankshares, which you can use to evaluate the volatility of the firm. Please exercise Nicolet Bankshares' Downside Deviation of 1.2, risk adjusted performance of 0.1562, and Mean Deviation of 1.25 to check out if our risk estimates are consistent with your expectations.
Nicolet Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1678

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsNIC
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.73
  actual daily
15
85% of assets are more volatile

Expected Return

 0.29
  actual daily
5
95% of assets have higher returns

Risk-Adjusted Return

 0.17
  actual daily
13
87% of assets perform better
Based on monthly moving average Nicolet Bankshares is performing at about 13% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Nicolet Bankshares by adding it to a well-diversified portfolio.

Nicolet Bankshares Stock Price History Chart

There are several ways to analyze Nicolet Stock price data. The simplest method is using a basic Nicolet candlestick price chart, which shows Nicolet Bankshares price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 17, 2025140.41
Lowest PriceApril 25, 2025115.51

Nicolet Bankshares July 22, 2025 Stock Price Synopsis

Various analyses of Nicolet Bankshares' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Nicolet Stock. It can be used to describe the percentage change in the price of Nicolet Bankshares from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Nicolet Stock.
Nicolet Bankshares Price Action Indicator(2.05)
Nicolet Bankshares Price Rate Of Daily Change 0.99 
Nicolet Bankshares Price Daily Balance Of Power(0.46)

Nicolet Bankshares July 22, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Nicolet Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Nicolet Bankshares intraday prices and daily technical indicators to check the level of noise trading in Nicolet Stock and then apply it to test your longer-term investment strategies against Nicolet.

Nicolet Stock Price History Data

The price series of Nicolet Bankshares for the period between Wed, Apr 23, 2025 and Tue, Jul 22, 2025 has a statistical range of 24.9 with a coefficient of variation of 5.08. The daily prices for the period are spread out with arithmetic mean of 123.16. The median price for the last 90 days is 122.27. The company issued dividends to stockholders on 2025-06-02.
OpenHighLowCloseVolume
07/22/2025
 140.05  141.60  138.09  138.61 
07/21/2025
 140.05  141.60  138.09  138.61  88,398 
07/18/2025
 141.45  141.92  139.15  140.24  115,200 
07/17/2025
 136.27  141.79  136.27  140.41  143,729 
07/16/2025
 126.17  137.62  126.17  136.03  235,868 
07/15/2025
 129.93  130.59  126.17  126.17  213,166 
07/14/2025
 128.00  131.00  128.00  130.46  269,073 
07/11/2025
 129.30  130.14  128.34  128.44  204,224 
07/10/2025
 129.60  130.94  129.60  130.34  109,178 
07/09/2025
 131.40  131.40  128.46  129.75  88,122 
07/08/2025
 129.37  132.17  129.37  130.70  101,918 
07/07/2025
 131.43  132.05  128.39  129.37  129,950 
07/03/2025
 130.36  133.00  130.36  131.53  53,600 
07/02/2025
 127.02  130.66  127.02  130.08  115,405 
07/01/2025
 123.39  127.97  122.93  127.67  79,170 
06/30/2025
 126.01  126.01  123.43  123.48  68,508 
06/27/2025
 125.00  126.14  123.54  125.03  139,093 
06/26/2025
 123.11  124.85  122.26  124.85  43,832 
06/25/2025
 122.34  123.41  121.40  122.35  61,000 
06/24/2025
 122.00  123.23  121.84  122.27  50,407 
06/23/2025
 115.88  120.90  115.88  120.90  56,975 
06/20/2025
 117.73  118.98  116.59  116.74  295,233 
06/18/2025
 116.70  118.54  116.40  117.07  64,581 
06/17/2025
 115.57  118.01  115.57  116.89  63,252 
06/16/2025
 118.57  118.58  116.43  116.88  74,007 
06/13/2025
 117.84  118.09  115.91  117.18  75,900 
06/12/2025
 118.87  118.93  117.83  118.83  50,534 
06/11/2025
 121.57  121.57  119.01  119.17  49,913 
06/10/2025
 119.03  120.86  119.03  120.59  56,797 
06/09/2025
 117.87  119.45  117.87  118.05  60,114 
06/06/2025
 117.47  118.54  117.13  118.02  50,986 
06/05/2025
 117.07  117.07  115.71  115.76  81,562 
06/04/2025
 120.10  120.10  116.73  116.77  48,360 
06/03/2025
 119.26  121.63  119.13  120.24  85,500 
06/02/2025
 121.76  121.76  120.13  120.50  57,514 
05/30/2025
 123.11  124.21  122.32  122.32  75,200 
05/29/2025
 123.61  123.77  122.93  123.58  48,100 
05/28/2025
 124.20  125.02  123.40  123.52  43,600 
05/27/2025
 122.77  125.17  121.70  125.02  46,000 
05/23/2025
 120.79  122.78  120.58  121.81  58,700 
05/22/2025
 121.52  123.64  121.08  122.59  60,600 
05/21/2025
 122.73  123.98  121.82  122.65  99,800 
05/20/2025
 123.17  123.98  122.51  123.16  44,700 
05/19/2025
 120.95  123.25  120.62  123.25  120,100 
05/16/2025
 122.16  122.88  121.02  122.42  101,700 
05/15/2025
 121.75  122.96  121.68  122.53  70,700 
05/14/2025
 121.57  122.68  120.40  121.61  50,200 
05/13/2025
 122.85  123.93  121.78  122.52  51,200 
05/12/2025
 124.57  124.72  122.23  122.23  53,400 
05/09/2025
 120.26  120.26  119.29  119.73  49,200 
05/08/2025
 119.73  121.80  119.73  120.95  49,400 
05/07/2025
 120.51  121.16  118.99  119.57  52,900 
05/06/2025
 119.50  120.59  118.22  119.81  31,800 
05/05/2025
 120.42  121.59  119.89  120.23  36,500 
05/02/2025
 118.69  120.87  117.72  120.64  51,300 
05/01/2025
 116.20  118.38  116.13  117.25  37,200 
04/30/2025
 116.74  118.00  115.32  116.51  53,300 
04/29/2025
 115.55  118.28  115.55  117.78  61,400 
04/28/2025
 115.55  117.05  115.12  116.68  50,600 
04/25/2025
 115.84  115.84  114.51  115.51  34,100 
04/24/2025
 114.77  118.62  114.70  117.32  62,800 

About Nicolet Bankshares Stock history

Nicolet Bankshares investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Nicolet is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Nicolet Bankshares will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Nicolet Bankshares stock prices may prove useful in developing a viable investing in Nicolet Bankshares
Nicolet Bankshares, Inc. operates as the bank holding company for Nicolet National Bank that provides banking products and services for businesses and individuals. Nicolet Bankshares, Inc. was incorporated in 2000 and is headquartered in Green Bay, Wisconsin. Nicolet Bankshares operates under BanksRegional classification in the United States and is traded on New York Stock Exchange. It employs 856 people.

Nicolet Bankshares Stock Technical Analysis

Nicolet Bankshares technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Nicolet Bankshares technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Nicolet Bankshares trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Suggestion Now

   

Portfolio Suggestion

Get suggestions outside of your existing asset allocation including your own model portfolios
All  Next Launch Module

Nicolet Bankshares Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Nicolet Bankshares' price direction in advance. Along with the technical and fundamental analysis of Nicolet Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Nicolet to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Nicolet Stock analysis

When running Nicolet Bankshares' price analysis, check to measure Nicolet Bankshares' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Nicolet Bankshares is operating at the current time. Most of Nicolet Bankshares' value examination focuses on studying past and present price action to predict the probability of Nicolet Bankshares' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Nicolet Bankshares' price. Additionally, you may evaluate how the addition of Nicolet Bankshares to your portfolios can decrease your overall portfolio volatility.
Commodity Directory
Find actively traded commodities issued by global exchanges
Portfolio Dashboard
Portfolio dashboard that provides centralized access to all your investments
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Portfolio Diagnostics
Use generated alerts and portfolio events aggregator to diagnose current holdings
Bonds Directory
Find actively traded corporate debentures issued by US companies
Insider Screener
Find insiders across different sectors to evaluate their impact on performance
Portfolio Manager
State of the art Portfolio Manager to monitor and improve performance of your invested capital
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like