Nicolet Bankshares Stock Price History, NCBS Historical Prices

Add to My Stocks
$54.67 $0.02 (0.04%) NCBS stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download Nicolet Bankshares stock price history here. Daily open, high, low, and end of day closing price for the company, along with Nicolet Bankshares price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Nicolet Bankshares stock price history chart shows that the stock price was at a low of $31 on Feb 26, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 54.82 54.82 54.41 54.67 18,546 16.52 3.78
2018-02-22 54.9 55 54.31 54.69 11,192 16.52 3.78
2018-02-21 54.01 55.7 53.73 54.96 41,678 16.6 3.8
2018-02-20 54.4 55.21 53.57 53.79 21,035 16.25 3.72
2018-02-16 54.32 55.19 54 54.49 14,413 16.46 3.77
2018-02-15 55.29 55.44 53.46 54.6 24,923 16.5 3.78
2018-02-14 53.91 55.94 53.32 55.59 23,695 16.8 3.85
2018-02-13 53.48 54.55 52.9 54.31 20,789 16.41 3.76
2018-02-12 54.5 54.55 53.09 53.61 18,591 16.2 3.71
2018-02-09 54.14 55.12 53.45 54.31 30,791 16.41 3.76
2018-02-08 54.44 54.84 53.46 53.61 20,466 16.2 3.71
2018-02-07 53.12 54.67 52.75 54.36 25,442 16.42 3.76
2018-02-06 53.51 54.06 52.35 53.4 34,265 16.13 3.69
2018-02-05 54.7 55.39 53.84 54.2 29,827 16.38 3.75
2018-02-02 55.07 55.35 54.7 55.07 18,551 16.64 3.81
2018-02-01 54.01 55.4 53.9 55.38 16,938 16.73 3.83
2018-01-31 54.7 55.73 54.01 54.29 17,775 16.4 3.76
2018-01-30 53.81 55.91 53.81 54.52 17,753 16.47 3.77
2018-01-29 54.38 54.91 54.08 54.08 17,924 16.34 3.74
2018-01-26 55.5 55.77 54.09 54.4 29,835 16.44 3.76
2018-01-25 55.24 56 55 55.8 30,196 16.86 3.86
2018-01-24 55.93 55.94 54.83 55.62 19,084 16.8 3.85
2018-01-23 55.68 55.95 55.25 55.7 16,765 16.83 3.85
2018-01-22 55.51 55.87 54.8 55.79 17,513 16.86 3.86
2018-01-19 54 55.89 53.76 55.72 19,770 17.92 4.12
2018-01-18 53.98 54.66 53.98 54.16 9,718 17.42 4
2018-01-17 54.03 54.5 53.86 54.25 27,482 17.44 4.01
2018-01-16 56.02 56.71 54.06 54.06 20,602 17.38 4
2018-01-10 53.23 55.69 53.23 54.69 22,759 17.59 4.04
2018-01-09 54.46 55.25 53.15 53.4 17,524 17.17 3.95
2018-01-08 53.01 54.68 53.01 54.34 19,328 17.47 4.02
2018-01-05 53.8 55.24 52.35 53.18 21,953 17.1 3.93
2018-01-04 53.57 54.21 53.31 53.48 10,869 17.2 3.95
2018-01-03 53.49 53.77 53 53.31 14,742 17.14 3.94
2018-01-02 54.98 55 52.08 53.5 45,966 17.2 3.95
2017-12-29 55.6 56.57 54.6 54.74 16,403 17.6 4.05
2017-12-28 55.32 55.4 54.87 55.4 18,456 17.81 4.09
2017-12-27 55.15 56.15 54.88 55.05 18,924 17.7 4.07
2017-12-26 55.4 55.5 53.55 55.25 13,027 17.77 4.08
2017-12-22 55.98 56 55 55.29 16,025 17.78 4.09
2017-12-21 56.21 57.31 55.74 55.96 15,209 17.99 4.14
2017-12-20 56.39 56.69 55.69 56.1 24,319 18.04 4.15
2017-12-19 57.11 57.11 55.71 56.1 14,245 18.04 4.15
2017-12-18 56.61 57.29 56.12 57 22,964 18.33 4.21
2017-12-15 56.42 57.82 55.66 56.24 62,874 18.08 4.16
2017-12-14 57.76 57.76 55.78 56.52 18,357 18.17 4.18
2017-12-13 57.78 58.95 57.04 57.64 38,075 18.53 4.26
2017-12-12 57.37 57.96 56.95 57.75 25,787 18.57 4.27
2017-12-11 57.76 58.54 56.97 57.32 14,661 18.43 4.24
2017-12-08 57.03 58.7 56.78 57.75 19,624 18.57 4.27
2017-12-07 56.58 57.83 56.21 56.76 20,271 18.25 4.19
2017-12-06 57.91 57.91 56.56 56.57 10,125 18.19 4.18
2017-12-05 58.7 58.8 57.42 57.56 22,293 18.51 4.25
2017-12-04 58.99 59.05 57.94 58.73 36,508 18.88 4.34
2017-12-01 57.94 59.47 55.91 58.5 22,702 18.81 4.32
2017-11-30 59.07 59.07 57.91 57.95 91,595 18.63 4.28
2017-11-29 58.92 59.35 58.16 58.99 46,427 18.97 4.36
2017-11-28 57.47 59 56.82 58.82 20,484 18.91 4.35
2017-11-27 57.64 58.79 57.2 57.32 14,125 18.43 4.24
2017-11-24 58.39 58.39 57.25 57.59 10,173 18.52 4.26
2017-11-23 0 0 0 58.37 0 - -
2017-11-22 57.88 58.8 57.88 58.37 12,783 18.77 4.31
2017-11-21 57.75 59.13 57.5 58.6 25,326 18.84 4.33
2017-11-20 57.36 58 56.71 57.75 25,932 18.57 4.27
2017-11-17 56.69 57.47 56.39 57.15 15,895 18.38 4.22
2017-11-16 56.45 57.99 56.45 57.12 21,467 18.37 4.22
2017-11-15 57.12 57.77 56.12 56.35 27,339 18.12 4.16
2017-11-14 55.56 57.87 55.56 57.58 18,527 18.51 4.26
2017-11-13 55.33 55.57 54.79 55.31 9,726 17.78 4.09
2017-11-10 55.32 56.67 55.25 55.51 13,116 17.85 4.1
2017-11-09 53.77 55.81 53.63 55.58 23,115 17.87 4.11
2017-11-08 54.74 54.9 53.31 54.37 23,493 17.48 4.02
2017-11-07 56.22 56.35 54.7 54.96 31,104 17.67 4.06
2017-11-06 56.71 56.91 56.25 56.37 6,649 18.13 4.17
2017-11-03 57.26 57.26 56.26 56.63 15,428 18.21 4.19
2017-11-02 56.63 57.77 56.45 57.71 10,852 18.56 4.26
2017-11-01 57.44 57.69 56.25 56.43 27,051 18.15 4.17
2017-10-31 56.52 57.25 56.52 56.94 15,709 18.31 4.21
2017-10-30 58.15 58.22 56.55 56.69 26,467 18.23 4.19
2017-10-27 57.27 59 56.87 58.39 18,797 18.78 4.32
2017-10-26 58.87 59.33 57.61 57.76 16,857 18.57 4.27
2017-10-25 57.82 59.17 57.82 58.49 22,662 18.81 4.32
2017-10-24 56.14 58.6 56.14 58.39 12,578 18.78 4.32
2017-10-23 59 59 57.62 58.06 10,303 18.67 4.29
2017-10-20 59.31 59.38 57.9 58.79 19,892 18.9 4.34
2017-10-19 58.94 58.94 58.2 58.58 15,401 18.84 4.33
2017-10-18 58.38 59 58.05 58.8 17,226 18.91 4.35
2017-10-17 59.14 59.53 58.27 58.49 6,478 20.24 4.43
2017-10-16 60 60.09 59.03 59.7 21,524 20.66 4.52
Get more Data

Nicolet Bankshares Stock History Chart

View NCBS PE ratio, PS ratio stocks charts and compare with peers.
NCBS Chart
Note: Compare Nicolet Bankshares stock price history with the index and industry peers.

Nicolet Bankshares Stock Price History: Past 5 years

Max Stock Price61.16Oct 05,2017
Min Stock Price31Feb 26,2016
Avg Stock Price46.84

Nicolet Bankshares Historical PE ratio: Past 5 years

Max PE Ratio22.71Jun 14,2017
Min PE Ratio16.13Feb 06,2018
Avg PE Ratio19.39

Nicolet Bankshares Historical PS ratio: Past 5 years

Max PS Ratio4.7Jan 04,2017
Min PS Ratio3.43Mar 22,2017
Avg PS Ratio4.03

NCBS Industry Peers

Company Price Change (%)
Hudson Valley Holding (HVB)28.210.16 (0.57%)
Blue Hills Bancorp (BHBK)20.20.45 (2.28%)
Equity Bancshares (EQBK)37.640.23 (0.61%)
First Community Financial Partners (FCFP)12.90.2 (1.53%)
Old National Bancorp (ONB)17.550.25 (1.45%)
Northwest Bancorp (NBCT)13.20.09 (0.69%)
Old National Bancorp (ONB)17.550.25 (1.45%)

Nicolet Bankshares share price history helps an investor analyze a company's history and do Nicolet Bankshares stock analysis . The price movement is easily depicted in the Nicolet Bankshares stock price history chart. The daily volume changes indicate the investor interest in the stock. NCBS stock closed at $54.67 and traded with a volume of 18,546 on the last trading day. Looking at Nicolet Bankshares stock history data, the P/S ratio was at a low of 3.43 on Mar 22, 2017.