Nicolet Bankshares Stock Price History, NCBS Historical Prices

Add to My Stocks
$56.25 $0.59 (1.06%) NCBS stock closing price Jul 20, 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
2018-07-20 55.65 56.34 55.65 56.25 21,866 15.8 3.63
2018-07-18 55.57 56 55.57 55.81 16,415 15.68 3.6
2018-07-17 55.51 55.89 55.11 55.47 8,713 15.58 3.58
2018-07-12 56.65 56.65 55.48 55.59 7,547 15.62 3.58
2018-07-11 56.22 56.76 55.89 56.27 22,166 15.81 3.63
2018-07-10 57.33 57.38 56.16 56.2 7,559 15.79 3.62
2018-07-09 56.61 58.6 56.4 58.3 25,703 16.38 3.76
2018-07-06 56.23 56.45 55.63 56.43 11,786 15.85 3.64
2018-07-05 55.93 56.3 54.98 56.11 7,937 15.76 3.62
2018-07-03 55.61 56.09 55.56 55.8 2,067 15.67 3.6
2018-07-02 55.18 55.7 54.84 55.7 5,574 15.65 3.59
2018-06-29 56.11 56.11 55.11 55.11 16,104 15.48 3.55
2018-06-28 56.12 56.12 55.65 55.79 5,804 15.67 3.6
2018-06-27 57.45 57.6 56.08 56.2 8,534 15.79 3.62
2018-06-26 57.85 57.86 57.26 57.75 14,006 16.22 3.72
2018-06-25 58.25 58.32 57.24 57.76 12,389 16.23 3.72
2018-06-22 57.62 58.34 56.92 58.34 78,262 16.39 3.76
2018-06-21 57.85 57.99 56.56 57.51 11,470 16.15 3.71
2018-06-20 57.42 58.4 57.02 57.98 14,041 16.29 3.74
2018-06-19 56.24 57.78 56.24 57.29 14,087 16.09 3.69
2018-06-18 56.22 57.12 56.07 56.55 13,088 15.89 3.65
2018-06-15 56 56.6 55.65 56.56 29,379 15.89 3.65
2018-06-14 56.67 56.67 56.01 56.32 13,170 15.82 3.63
2018-06-13 56.05 56.65 55.72 56.41 12,121 15.85 3.64
2018-06-12 56.38 56.65 55.51 55.9 10,923 15.7 3.6
2018-06-11 57.25 57.35 56.02 56.38 16,052 15.84 3.63
2018-06-08 57.87 58.03 57 57.15 16,509 16.05 3.68
2018-06-07 57.74 58 57.17 57.98 26,341 16.29 3.74
2018-06-06 57.4 57.7 57.22 57.55 18,139 16.17 3.71
2018-06-05 56.59 57.6 56.59 57.37 19,968 16.12 3.7
2018-06-04 57.65 57.65 57.33 57.42 12,257 16.13 3.7
2018-06-01 57.03 57.57 56.61 57.49 17,420 16.15 3.71
2018-05-31 57.13 57.5 56.63 56.83 18,431 15.96 3.66
2018-05-30 56.58 57.64 56.58 57.48 15,705 16.15 3.71
2018-05-29 57.04 57.14 56.08 56.46 8,101 15.86 3.64
2018-05-28 0 0 0 57.39 0 - -
2018-05-25 57.2 57.51 57.01 57.39 10,281 16.12 3.7
2018-05-24 57.11 57.25 56.26 57.21 9,467 16.07 3.69
2018-05-23 56.97 57.47 56.85 57.06 11,108 16.03 3.68
2018-05-22 57.04 57.8 57.04 57.33 15,540 16.1 3.7
2018-05-21 56.06 57.48 56.06 57.12 17,368 16.05 3.68
2018-05-18 56.95 56.95 55.7 55.93 19,631 15.71 3.61
2018-05-17 55.75 56.97 55.66 56.65 21,116 15.91 3.65
2018-05-16 55.4 56 55.4 55.65 18,151 15.63 3.59
2018-05-15 55.02 55.7 55.02 55.4 8,065 15.56 3.57
2018-05-14 55.56 55.7 55.01 55.08 18,543 15.47 3.55
2018-05-11 55.78 56 55.32 55.54 21,014 15.6 3.58
2018-05-10 55.51 55.9 55.5 55.85 17,677 15.69 3.6
2018-05-09 54.86 55.95 54.85 55.51 25,181 15.59 3.58
2018-05-08 55.07 55.46 54.6 54.85 16,391 15.41 3.54
2018-05-07 56.51 56.51 55.26 55.45 18,817 15.58 3.57
2018-05-04 55.69 56.99 54.64 56.5 21,347 15.87 3.64
2018-05-03 56.39 56.5 55.6 56.05 13,433 15.74 3.61
2018-05-02 55.65 56.89 55.65 56.37 21,990 15.83 3.63
2018-05-01 55.51 56.22 55.2 55.99 9,937 15.73 3.61
2018-04-30 56.01 56.24 54.52 55.57 24,237 15.61 3.58
2018-04-27 56.28 56.5 55.33 55.91 23,924 15.71 3.6
2018-04-26 56.92 57.19 55.87 56.17 24,671 15.78 3.62
2018-04-25 56.99 57.38 56.51 56.64 20,241 15.91 3.65
2018-04-24 56.92 57 56.34 56.82 23,631 15.96 3.66
2018-04-23 56.9 57.28 53.62 56.88 33,459 15.98 3.67
2018-04-20 55.92 56.88 55.89 56.74 36,633 15.94 3.66
2018-04-19 55.15 56.48 54.99 56.18 40,804 15.78 3.62
2018-04-18 56.5 56.5 54.58 54.81 30,372 15.4 3.53
2018-04-17 56.78 57.14 56.33 56.41 28,201 17.04 3.9
2018-04-16 55.54 56.87 55 56.56 14,506 17.09 3.91
2018-04-13 55.38 55.94 53.93 55.75 21,317 16.84 3.86
2018-04-12 54.53 55.5 54.05 55.29 30,097 16.7 3.82
2018-04-11 54.63 54.68 53.96 54.44 21,950 16.45 3.77
2018-04-10 54.36 55 54.01 54.81 19,853 16.56 3.79
2018-04-09 53.99 54.6 53.4 54.02 19,556 16.32 3.74
2018-04-06 55.09 55.5 53.7 53.91 26,270 16.29 3.73
2018-04-05 54.62 55.75 54.62 55.63 25,783 16.81 3.85
2018-04-04 54.05 55.3 54.03 55.18 26,499 16.67 3.82
2018-04-03 54.34 54.82 53.15 54.63 13,154 16.51 3.78
2018-04-02 55 55 53.69 54.2 22,317 16.38 3.75
2018-03-30 0 0 0 55.07 0 - -
2018-03-29 54.79 55.75 53.74 55.07 47,230 16.64 3.81
2018-03-28 55.17 55.17 53.51 54.5 16,484 16.47 3.77
2018-03-27 55.74 55.76 54.6 55.15 14,401 16.66 3.81
2018-03-26 54.64 56 54.64 55.78 20,458 16.85 3.86
2018-03-23 55.66 56.1 54.14 54.17 27,884 16.37 3.75
2018-03-22 55.85 56.2 55.5 55.65 24,473 16.81 3.85
2018-03-21 56 56.5 56 56.18 29,362 16.97 3.89
2018-03-20 56 56.87 55.96 56.01 29,805 16.92 3.87
2018-03-19 55.95 56.5 54.41 56.12 30,324 16.96 3.88
2018-03-16 55.63 56.6 55.6 55.93 47,579 16.9 3.87
2018-03-15 56.19 56.6 55.28 55.79 22,619 16.86 3.86
2018-03-14 56.83 56.83 55.88 56.2 21,361 16.98 3.89
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 Price48.37

Nicolet Bankshares Historical PE ratio: Past 5 years

Max PE Ratio22.71Jun 14,2017
Min PE Ratio15.33Jul 13,2018
Avg PE Ratio18.52

Nicolet Bankshares Historical PS ratio: Past 5 years

Max PS Ratio4.7Jan 04,2017
Min PS Ratio3.43Mar 22,2017
Avg PS Ratio3.96

NCBS Industry Peers

Company Price Change (%)
First Mid-illinois Bancshares (FMBH)40.620.3 (0.73%)
Hudson Valley Holding (HVB)28.210.16 (0.57%)
Arrow Financial (AROW)38.050.1 (0.26%)
First Community Financial Partners (FCFP)12.90.2 (1.53%)
Old National Bancorp (ONB)19.20.15 (0.79%)
Northwest Bancorp (NBCT)21.550.15 (0.7%)
Old National Bancorp (ONB)19.20.15 (0.79%)

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 $56.25 and traded with a volume of 21,866 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.