Nelnet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	105.91	106.41	103.62	105.35	105.35	-0.89%	93,333
Nov 19, 2024	106.80	107.16	105.49	106.30	106.30	-0.72%	57,251
Nov 18, 2024	109.07	109.87	106.99	107.07	107.07	-2.08%	57,294
Nov 15, 2024	110.32	110.32	108.83	109.34	109.34	-0.27%	43,347
Nov 14, 2024	109.82	113.76	109.64	109.64	109.64	-0.66%	78,579
Nov 13, 2024	108.89	111.50	108.89	110.37	110.37	1.01%	61,340
Nov 12, 2024	111.70	112.21	109.27	109.27	109.27	-2.17%	77,627
Nov 11, 2024	113.78	113.78	110.75	111.69	111.69	-0.74%	64,614
Nov 8, 2024	111.55	115.76	110.00	112.52	112.52	-8.31%	128,797
Nov 7, 2024	123.96	125.10	122.09	122.72	122.72	-1.76%	65,536
Nov 6, 2024	123.21	127.32	122.70	124.92	124.92	7.04%	120,439
Nov 5, 2024	114.82	117.47	114.66	116.70	116.70	1.58%	50,562
Nov 4, 2024	113.85	115.65	113.62	114.89	114.89	0.33%	28,234
Nov 1, 2024	113.34	114.56	112.95	114.51	114.51	1.61%	38,439
Oct 31, 2024	114.32	114.75	112.70	112.70	112.70	-1.48%	47,879
Oct 30, 2024	113.36	115.83	113.24	114.39	114.39	0.36%	33,492
Oct 29, 2024	113.19	114.00	113.19	113.98	113.98	0.28%	24,206
Oct 28, 2024	112.75	114.83	112.30	113.66	113.66	1.18%	47,913
Oct 25, 2024	113.71	113.90	111.85	112.34	112.34	-0.31%	35,591
Oct 24, 2024	112.95	112.97	112.01	112.69	112.69	-0.23%	29,660
Oct 23, 2024	111.85	113.12	111.76	112.95	112.95	0.30%	35,327
Oct 22, 2024	111.80	112.72	111.78	112.61	112.61	0.35%	30,351
Oct 21, 2024	114.12	114.12	112.02	112.22	112.22	-1.96%	41,066
Oct 18, 2024	115.58	115.58	114.08	114.46	114.46	-0.75%	30,738
Oct 17, 2024	115.00	115.39	114.14	115.33	115.33	0.10%	40,927
Oct 16, 2024	113.69	115.41	112.91	115.21	115.21	2.16%	38,135
Oct 15, 2024	113.24	114.23	112.51	112.77	112.77	0.04%	41,835
Oct 14, 2024	112.42	113.07	111.57	112.72	112.72	0.05%	27,342
Oct 11, 2024	111.29	112.66	111.29	112.66	112.66	1.22%	27,818
Oct 10, 2024	111.31	111.63	110.82	111.30	111.30	-0.87%	27,013
Oct 9, 2024	110.92	112.65	110.92	112.28	112.28	0.84%	32,674
Oct 8, 2024	112.32	112.35	111.21	111.34	111.34	-0.37%	61,406
Oct 7, 2024	112.31	112.59	111.27	111.75	111.75	-1.08%	41,298
Oct 4, 2024	112.18	112.99	111.31	112.97	112.97	1.45%	46,148
Oct 3, 2024	110.58	111.36	110.25	111.36	111.36	-0.13%	33,026
Oct 2, 2024	111.41	111.79	110.89	111.51	111.51	0.32%	35,312
Oct 1, 2024	112.64	113.30	111.14	111.15	111.15	-1.88%	54,570
Sep 30, 2024	111.39	113.31	111.38	113.28	113.28	1.20%	42,584
Sep 27, 2024	113.13	113.76	111.05	111.94	111.94	-0.32%	36,352
Sep 26, 2024	111.50	112.36	111.12	112.30	112.30	1.34%	52,997
Sep 25, 2024	111.50	111.83	110.80	110.82	110.82	-0.65%	62,316
Sep 24, 2024	113.55	113.65	111.50	111.55	111.55	-1.75%	110,673
Sep 23, 2024	113.27	114.31	112.73	113.54	113.54	0.53%	94,490
Sep 20, 2024	114.47	114.47	112.47	112.94	112.94	-1.75%	183,485
Sep 19, 2024	115.00	115.59	113.67	114.95	114.95	1.47%	100,549
Sep 18, 2024	113.42	116.13	113.15	113.28	113.28	-0.52%	112,924
Sep 17, 2024	115.27	115.38	113.53	113.87	113.87	-0.39%	43,295
Sep 16, 2024	113.25	115.19	112.59	114.32	114.32	1.19%	65,758
Sep 13, 2024	112.29	113.52	112.10	112.98	112.98	1.71%	43,275
Sep 12, 2024	110.63	111.52	110.11	111.08	111.08	0.96%	37,893
Sep 11, 2024	108.94	110.15	107.81	110.02	110.02	0.17%	54,312
Sep 10, 2024	110.10	110.36	108.94	109.83	109.83	0.01%	46,392
Sep 9, 2024	111.26	111.55	109.73	109.82	109.82	-0.71%	90,204
Sep 6, 2024	111.16	111.40	110.49	110.61	110.61	-0.97%	56,937
Sep 5, 2024	112.71	112.71	111.00	111.69	111.69	-0.13%	55,114
Sep 4, 2024	112.15	113.57	111.72	111.84	111.84	-0.50%	41,261
Sep 3, 2024	114.61	114.71	112.26	112.40	112.40	-2.75%	37,632
Aug 30, 2024	114.94	115.61	113.95	115.58	115.58	0.52%	60,612
Aug 29, 2024	114.67	115.16	113.42	114.98	114.70	0.92%	59,123
Aug 28, 2024	113.35	114.13	112.72	113.93	113.66	0.47%	60,275
Aug 27, 2024	112.54	113.99	112.35	113.40	113.13	1.14%	39,391
Aug 26, 2024	113.59	114.00	111.86	112.12	111.85	-0.36%	52,311
Aug 23, 2024	110.18	113.52	110.18	112.52	112.25	2.82%	47,045
Aug 22, 2024	110.00	110.37	108.84	109.43	109.17	-0.40%	23,863
Aug 21, 2024	109.30	110.32	108.69	109.87	109.60	0.52%	33,318
Aug 20, 2024	110.76	110.76	109.19	109.30	109.04	-1.31%	34,949
Aug 19, 2024	110.01	110.85	110.01	110.75	110.48	0.54%	28,629
Aug 16, 2024	109.96	110.35	109.51	110.15	109.88	0.32%	53,758
Aug 15, 2024	110.48	110.48	109.44	109.80	109.54	0.94%	46,374
Aug 14, 2024	108.12	109.26	107.99	108.78	108.52	0.13%	41,281
Aug 13, 2024	107.03	109.53	106.81	108.64	108.38	2.27%	61,021
Aug 12, 2024	107.73	107.73	105.89	106.23	105.97	-0.72%	55,762
Aug 9, 2024	107.47	109.93	106.42	107.00	106.74	-0.32%	54,181
Aug 8, 2024	106.68	107.55	106.41	107.34	107.08	1.42%	37,935
Aug 7, 2024	106.01	106.89	105.35	105.84	105.58	0.38%	34,565
Aug 6, 2024	104.17	106.24	102.91	105.44	105.19	0.75%	48,288
Aug 5, 2024	104.86	105.61	103.08	104.65	104.40	-2.72%	63,754
Aug 2, 2024	107.72	108.90	106.86	107.58	107.32	-2.84%	58,445
Aug 1, 2024	111.82	112.48	110.12	110.72	110.45	-1.77%	51,535
Jul 31, 2024	113.06	114.26	112.71	112.71	112.44	-0.50%	59,211
Jul 30, 2024	112.98	113.82	112.83	113.28	113.01	0.85%	36,632
Jul 29, 2024	113.00	113.00	110.99	112.33	112.06	-0.32%	44,234
Jul 26, 2024	113.12	113.12	112.17	112.69	112.42	0.33%	39,613
Jul 25, 2024	111.21	113.21	111.21	112.32	112.05	0.98%	69,291
Jul 24, 2024	111.00	112.50	110.65	111.23	110.96	-0.03%	55,034
Jul 23, 2024	110.60	112.38	110.25	111.26	110.99	0.42%	57,954
Jul 22, 2024	109.62	110.87	109.16	110.80	110.53	1.08%	45,544
Jul 19, 2024	109.69	109.86	108.75	109.62	109.36	-0.04%	63,240
Jul 18, 2024	110.68	112.57	109.39	109.66	109.40	-1.50%	57,977
Jul 17, 2024	109.56	111.81	109.36	111.33	111.06	0.77%	93,972
Jul 16, 2024	108.43	110.75	108.43	110.48	110.21	2.27%	83,936
Jul 15, 2024	107.00	109.31	106.55	108.03	107.77	1.79%	93,047
Jul 12, 2024	105.47	106.61	105.47	106.13	105.87	1.36%	89,392
Jul 11, 2024	103.91	105.35	103.50	104.71	104.46	2.33%	65,802
Jul 10, 2024	102.02	102.53	101.45	102.33	102.08	0.71%	27,966
Jul 9, 2024	101.57	102.03	100.47	101.61	101.36	-0.22%	47,237
Jul 8, 2024	102.69	103.30	101.53	101.83	101.58	-0.01%	44,283
Jul 5, 2024	101.33	102.20	101.33	101.84	101.59	-0.01%	42,048
Jul 3, 2024	103.08	103.08	101.55	101.85	101.60	-0.91%	19,543
Jul 2, 2024	100.81	103.01	100.35	102.79	102.54	1.96%	75,939