Nelnet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	121.94	122.74	119.25	120.32	120.32	-1.69%	66,967
Feb 28, 2025	117.00	122.91	114.84	122.39	122.39	9.31%	106,365
Feb 27, 2025	111.41	112.33	111.12	111.97	111.71	-0.10%	29,952
Feb 26, 2025	111.00	112.39	110.66	112.08	111.82	0.48%	45,138
Feb 25, 2025	112.09	112.50	110.90	111.55	111.30	-0.17%	46,778
Feb 24, 2025	113.05	113.05	111.22	111.74	111.49	-1.02%	56,388
Feb 21, 2025	113.23	113.51	112.70	112.89	112.63	0.44%	53,100
Feb 20, 2025	112.76	113.38	111.96	112.40	112.14	-0.81%	25,803
Feb 19, 2025	112.60	113.57	112.46	113.32	113.06	0.02%	34,381
Feb 18, 2025	113.00	114.10	112.95	113.30	113.04	0.32%	29,731
Feb 14, 2025	113.48	113.96	112.77	112.94	112.68	0.28%	41,545
Feb 13, 2025	112.47	112.79	111.58	112.63	112.37	0.77%	33,494
Feb 12, 2025	111.07	112.05	110.81	111.77	111.52	-0.52%	40,128
Feb 11, 2025	111.01	112.85	111.01	112.35	112.09	0.71%	34,698
Feb 10, 2025	111.98	112.47	111.29	111.56	111.31	0.19%	43,215
Feb 7, 2025	112.06	112.06	110.96	111.35	111.10	-1.00%	28,742
Feb 6, 2025	113.03	113.03	111.83	112.47	112.21	-0.22%	31,491
Feb 5, 2025	112.30	112.99	111.72	112.72	112.46	1.27%	34,817
Feb 4, 2025	109.60	111.55	109.16	111.31	111.06	1.54%	28,131
Feb 3, 2025	108.67	110.11	108.21	109.62	109.37	-0.50%	44,017
Jan 31, 2025	110.99	111.15	109.43	110.17	109.92	-0.60%	45,472
Jan 30, 2025	112.19	112.49	110.26	110.84	110.59	-0.52%	31,291
Jan 29, 2025	110.83	111.50	109.57	111.42	111.17	0.32%	49,923
Jan 28, 2025	111.56	111.68	110.51	111.06	110.81	-0.01%	66,655
Jan 27, 2025	110.77	112.24	110.68	111.07	110.82	0.29%	46,746
Jan 24, 2025	110.16	111.69	110.14	110.75	110.50	-0.16%	35,235
Jan 23, 2025	110.13	110.96	109.50	110.93	110.68	0.73%	32,790
Jan 22, 2025	109.40	110.36	109.40	110.13	109.88	0.10%	36,533
Jan 21, 2025	109.72	110.03	109.56	110.02	109.77	1.18%	41,182
Jan 17, 2025	108.70	109.75	107.50	108.74	108.49	0.55%	36,298
Jan 16, 2025	107.56	108.21	107.26	108.14	107.89	0.77%	34,203
Jan 15, 2025	107.56	107.57	106.11	107.31	107.07	2.03%	38,993
Jan 14, 2025	104.23	105.85	104.17	105.17	104.93	1.14%	36,051
Jan 13, 2025	101.88	104.14	101.88	103.98	103.74	1.03%	40,287
Jan 10, 2025	104.33	104.70	102.50	102.92	102.69	-3.02%	48,368
Jan 8, 2025	104.62	106.44	104.62	106.12	105.88	0.70%	35,816
Jan 7, 2025	105.71	106.47	104.13	105.38	105.14	-0.22%	41,489
Jan 6, 2025	105.87	107.27	105.45	105.61	105.37	-0.74%	29,426
Jan 3, 2025	106.53	106.56	105.05	106.40	106.16	0.67%	29,692
Jan 2, 2025	106.95	107.56	105.00	105.69	105.45	-1.05%	36,307
Dec 31, 2024	106.28	107.25	106.28	106.81	106.57	0.87%	30,360
Dec 30, 2024	105.99	106.46	104.92	105.89	105.65	-0.28%	31,573
Dec 27, 2024	106.69	106.69	105.10	106.19	105.95	-0.39%	29,511
Dec 26, 2024	105.85	106.83	105.24	106.61	106.37	0.24%	36,033
Dec 24, 2024	104.92	106.41	104.18	106.35	106.11	1.42%	33,923
Dec 23, 2024	105.13	105.66	104.42	104.86	104.62	-0.94%	50,782
Dec 20, 2024	105.44	107.88	105.44	105.85	105.61	-0.25%	112,639
Dec 19, 2024	105.98	109.70	104.63	106.11	105.87	1.72%	91,854
Dec 18, 2024	107.30	108.80	104.31	104.32	104.08	-2.83%	95,755
Dec 17, 2024	108.31	108.37	107.00	107.36	107.12	-0.56%	60,794
Dec 16, 2024	107.78	108.98	107.78	107.96	107.71	0.01%	68,981
Dec 13, 2024	108.92	109.82	107.17	107.95	107.70	-1.11%	38,797
Dec 12, 2024	109.17	109.80	108.62	109.16	108.91	0.21%	45,159
Dec 11, 2024	109.23	109.66	108.46	108.93	108.68	0.70%	61,722
Dec 10, 2024	108.08	109.75	107.42	108.17	107.92	-0.12%	45,811
Dec 9, 2024	108.74	109.39	107.80	108.30	108.05	-0.20%	60,847
Dec 6, 2024	107.77	108.59	106.90	108.52	108.27	0.62%	55,472
Dec 5, 2024	108.97	110.04	107.85	107.85	107.60	-1.17%	41,423
Dec 4, 2024	108.60	109.32	107.81	109.13	108.88	0.71%	54,596
Dec 3, 2024	110.52	111.72	108.26	108.36	108.11	-1.39%	45,224
Dec 2, 2024	108.91	110.80	108.23	109.89	109.64	0.89%	65,380
Nov 29, 2024	109.78	110.04	108.76	108.92	108.40	0.15%	30,106
Nov 27, 2024	108.80	110.03	108.36	108.76	108.24	-0.23%	42,246
Nov 26, 2024	108.79	109.42	108.05	109.01	108.49	-0.51%	46,268
Nov 25, 2024	108.57	110.65	108.57	109.57	109.04	1.52%	61,332
Nov 22, 2024	106.07	108.14	106.07	107.93	107.41	1.90%	45,993
Nov 21, 2024	105.00	106.78	105.00	105.92	105.41	0.54%	46,554
Nov 20, 2024	105.91	106.41	103.62	105.35	104.84	-0.89%	93,333
Nov 19, 2024	106.80	107.16	105.49	106.30	105.79	-0.72%	57,251
Nov 18, 2024	109.07	109.87	106.99	107.07	106.55	-2.08%	57,294
Nov 15, 2024	110.32	110.32	108.83	109.34	108.81	-0.27%	43,347
Nov 14, 2024	109.82	113.76	109.64	109.64	109.11	-0.66%	78,579
Nov 13, 2024	108.89	111.50	108.89	110.37	109.84	1.01%	61,340
Nov 12, 2024	111.70	112.21	109.27	109.27	108.74	-2.17%	77,627
Nov 11, 2024	113.78	113.78	110.75	111.69	111.15	-0.74%	64,614
Nov 8, 2024	111.55	115.76	110.00	112.52	111.98	-8.31%	128,797
Nov 7, 2024	123.96	125.10	122.09	122.72	122.13	-1.76%	65,536
Nov 6, 2024	123.21	127.32	122.70	124.92	124.32	7.04%	120,439
Nov 5, 2024	114.82	117.47	114.66	116.70	116.14	1.58%	50,562
Nov 4, 2024	113.85	115.65	113.62	114.89	114.34	0.33%	28,234
Nov 1, 2024	113.34	114.56	112.95	114.51	113.96	1.61%	38,439
Oct 31, 2024	114.32	114.75	112.70	112.70	112.16	-1.48%	47,879
Oct 30, 2024	113.36	115.83	113.24	114.39	113.84	0.36%	33,492
Oct 29, 2024	113.19	114.00	113.19	113.98	113.43	0.28%	24,206
Oct 28, 2024	112.75	114.83	112.30	113.66	113.11	1.18%	47,913
Oct 25, 2024	113.71	113.90	111.85	112.34	111.80	-0.31%	35,591
Oct 24, 2024	112.95	112.97	112.01	112.69	112.15	-0.23%	29,660
Oct 23, 2024	111.85	113.12	111.76	112.95	112.41	0.30%	35,327
Oct 22, 2024	111.80	112.72	111.78	112.61	112.07	0.35%	30,351
Oct 21, 2024	114.12	114.12	112.02	112.22	111.68	-1.96%	41,066
Oct 18, 2024	115.58	115.58	114.08	114.46	113.91	-0.75%	30,738
Oct 17, 2024	115.00	115.39	114.14	115.33	114.77	0.10%	40,927
Oct 16, 2024	113.69	115.41	112.91	115.21	114.66	2.16%	38,135
Oct 15, 2024	113.24	114.23	112.51	112.77	112.23	0.04%	41,835
Oct 14, 2024	112.42	113.07	111.57	112.72	112.18	0.05%	27,342
Oct 11, 2024	111.29	112.66	111.29	112.66	112.12	1.22%	27,818
Oct 10, 2024	111.31	111.63	110.82	111.30	110.76	-0.87%	27,013
Oct 9, 2024	110.92	112.65	110.92	112.28	111.74	0.84%	32,674
Oct 8, 2024	112.32	112.35	111.21	111.34	110.80	-0.37%	61,406
Oct 7, 2024	112.31	112.59	111.27	111.75	111.21	-1.08%	41,298