Nelnet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	127.93	129.55	126.83	127.71	127.71	-1.17%	160,134
Jun 2, 2026	127.89	131.02	127.89	129.22	129.22	0.05%	106,533
Jun 1, 2026	128.89	130.69	128.51	129.16	129.16	-0.83%	116,969
May 29, 2026	130.64	132.00	127.39	130.57	130.24	0.35%	133,077
May 28, 2026	128.09	130.61	128.09	130.12	129.79	0.86%	132,517
May 27, 2026	130.48	131.33	128.78	129.01	128.68	-0.39%	160,776
May 26, 2026	129.16	130.39	128.58	129.51	129.18	0.43%	114,581
May 22, 2026	129.77	130.84	128.15	128.95	128.62	-0.53%	136,379
May 21, 2026	126.97	129.83	126.97	129.64	129.31	1.01%	108,297
May 20, 2026	128.55	130.23	127.25	128.35	128.03	-0.35%	136,125
May 19, 2026	129.38	130.67	127.20	128.80	128.47	0.34%	144,190
May 18, 2026	124.86	129.95	124.86	128.36	128.04	2.36%	119,751
May 15, 2026	126.67	126.97	124.79	125.40	125.08	-0.25%	163,944
May 14, 2026	124.02	127.23	124.00	125.72	125.40	1.88%	155,724
May 13, 2026	120.91	124.51	120.75	123.40	123.09	0.98%	167,735
May 12, 2026	123.15	126.11	121.51	122.20	121.89	-0.26%	163,185
May 11, 2026	122.63	126.99	120.69	122.52	122.21	0.11%	197,723
May 8, 2026	132.22	132.22	116.62	122.38	122.07	-13.43%	305,168
May 7, 2026	140.78	143.23	140.26	141.36	141.00	0.66%	74,655
May 6, 2026	141.64	142.68	139.70	140.43	140.08	-0.25%	73,696
May 5, 2026	140.64	141.73	139.70	140.78	140.42	-0.15%	89,873
May 4, 2026	140.92	142.78	139.57	140.99	140.63	-0.47%	150,554
May 1, 2026	142.42	143.07	139.50	141.66	141.30	-0.03%	62,684
Apr 30, 2026	141.49	143.92	140.68	141.70	141.34	-0.55%	106,638
Apr 29, 2026	143.74	144.08	141.31	142.48	142.12	-1.21%	70,922
Apr 28, 2026	142.84	144.38	142.53	144.23	143.87	1.72%	130,048
Apr 27, 2026	140.79	142.75	138.69	141.79	141.43	0.47%	110,289
Apr 24, 2026	140.76	141.64	136.50	141.13	140.77	0.02%	143,239
Apr 23, 2026	139.65	141.31	137.75	141.10	140.74	0.92%	187,333
Apr 22, 2026	137.70	139.93	136.45	139.81	139.46	1.63%	132,059
Apr 21, 2026	139.09	139.38	136.49	137.57	137.22	-0.83%	165,565
Apr 20, 2026	138.60	140.41	136.66	138.72	138.37	-0.50%	127,602
Apr 17, 2026	137.54	140.36	136.11	139.42	139.07	2.12%	144,914
Apr 16, 2026	136.00	138.78	136.00	136.53	136.18	0.07%	136,565
Apr 15, 2026	135.58	137.10	133.96	136.43	136.09	0.84%	137,029
Apr 14, 2026	132.96	135.30	132.39	135.29	134.95	1.56%	90,830
Apr 13, 2026	131.92	133.23	130.61	133.21	132.87	0.70%	116,828
Apr 10, 2026	132.17	132.90	130.52	132.29	131.96	-0.38%	98,916
Apr 9, 2026	132.32	133.09	131.42	132.80	132.46	-0.40%	160,349
Apr 8, 2026	132.26	134.47	132.26	133.34	133.00	2.02%	92,887
Apr 7, 2026	131.33	132.51	130.54	130.70	130.37	-0.56%	151,715
Apr 6, 2026	129.35	132.17	128.23	131.44	131.11	1.54%	186,918
Apr 2, 2026	127.70	129.87	126.82	129.45	129.12	1.01%	279,264
Apr 1, 2026	129.68	129.68	128.13	128.15	127.83	-0.63%	123,164
Mar 31, 2026	129.00	130.18	127.16	128.96	128.63	-0.10%	228,719
Mar 30, 2026	127.73	129.15	127.04	129.09	128.76	2.01%	187,304
Mar 27, 2026	128.57	129.93	126.45	126.55	126.23	-1.59%	200,129
Mar 26, 2026	128.00	130.04	128.00	128.60	128.27	0.22%	151,850
Mar 25, 2026	130.77	130.89	128.22	128.32	128.00	-0.99%	149,475
Mar 24, 2026	127.54	130.01	126.80	129.60	129.27	0.65%	260,766