Skip to main content
logo
Nelnet, Inc. (NNI)
NYSE: NNI · Real-Time Price · USD
125.10
-4.10 (-3.17%)
Nov 17, 2025, 4:00 PM EST - Market closed

Nelnet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 2025128.30128.99125.10125.10125.10-3.17%160,730
Nov 14, 2025130.53130.71128.75129.20129.20-0.94%107,918
Nov 13, 2025129.22132.36129.22130.42130.420.35%152,539
Nov 12, 2025128.55130.94128.55129.96129.960.84%98,113
Nov 11, 2025130.10131.10127.87128.88128.88-1.06%112,787
Nov 10, 2025132.64133.50128.13130.26130.26-1.82%77,113
Nov 7, 2025130.58136.68129.93132.68132.682.22%119,254
Nov 6, 2025130.00130.93128.10129.80129.80-0.16%90,250
Nov 5, 2025130.59132.30129.78130.01130.01-0.36%140,108
Nov 4, 2025128.50131.22127.50130.48130.481.30%93,809
Nov 3, 2025128.23129.99127.56128.81128.81-0.19%79,994
Oct 31, 2025127.52129.61127.25129.05129.050.55%85,330
Oct 30, 2025128.11131.96127.36128.34128.340.09%79,870
Oct 29, 2025130.08130.55127.48128.22128.22-1.55%65,850
Oct 28, 2025130.77131.49129.50130.24130.24-0.87%105,884
Oct 27, 2025133.01133.61131.07131.38131.38-0.99%87,135
Oct 24, 2025132.57133.53131.95132.69132.690.95%40,413
Oct 23, 2025131.63132.00130.88131.44131.44-0.28%36,485
Oct 22, 2025130.00131.99128.79131.81131.811.41%70,145
Oct 21, 2025131.33131.92129.83129.98129.98-0.84%44,866
Oct 20, 2025129.80133.58129.64131.08131.081.36%124,356
Oct 17, 2025128.32131.97128.32129.32129.320.80%78,993
Oct 16, 2025129.96130.16127.78128.29128.29-1.44%63,823
Oct 15, 2025130.01131.09129.42130.17130.170.55%63,608
Oct 14, 2025127.36130.45127.31129.46129.460.90%80,953
Oct 13, 2025126.33128.40126.33128.30128.301.83%54,515
Oct 10, 2025128.93128.93125.81125.99125.99-2.01%63,237
Oct 9, 2025128.25128.87127.18128.58128.58-0.21%61,631
Oct 8, 2025129.98129.98128.51128.85128.85-0.22%38,311
Oct 7, 2025130.21130.21125.42129.13129.13-0.55%52,830
Oct 6, 2025129.79130.70128.66129.84129.840.14%53,565
Oct 3, 2025131.24133.11129.27129.66129.66-1.32%74,494
Oct 2, 2025126.23131.70126.14131.40131.403.89%104,697
Oct 1, 2025125.45126.74124.87126.48126.480.88%62,030
Sep 30, 2025126.17127.31124.50125.38125.38-0.47%77,132
Sep 29, 2025126.36128.36124.16125.97125.97-0.13%68,917
Sep 26, 2025126.08126.79125.43126.14126.140.05%69,583
Sep 25, 2025126.76127.23125.79126.08126.08-0.78%51,833
Sep 24, 2025126.94127.87126.40127.07127.070.55%70,484
Sep 23, 2025127.49128.35126.03126.37126.37-0.95%94,367
Sep 22, 2025126.47127.98126.37127.58127.580.39%90,142
Sep 19, 2025128.79129.45125.73127.09127.09-1.00%474,181
Sep 18, 2025125.36128.66124.16128.37128.372.54%85,384
Sep 17, 2025124.35127.59123.91125.19125.190.71%91,626
Sep 16, 2025124.02124.80123.00124.31124.31-0.16%62,722
Sep 15, 2025124.04124.70122.84124.51124.511.00%79,126
Sep 12, 2025124.23124.84122.62123.28123.28-1.19%50,375
Sep 11, 2025123.07124.78123.07124.77124.771.73%71,755
Sep 10, 2025124.60124.75122.24122.65122.65-1.80%80,161
Sep 9, 2025125.94126.59124.76124.90124.90-1.37%70,823