Nelnet, Inc. (NNI)
NYSE: NNI · Real-Time Price · USD
128.63
-0.05 (-0.04%)
At close: Aug 14, 2025, 4:00 PM
128.63
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
Nelnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 127.59 | 128.73 | 127.49 | 127.56 | - | -0.87% | 18,830 |
| Aug 13, 2025 | 127.90 | 129.18 | 127.90 | 128.68 | 128.68 | 1.37% | 59,924 |
| Aug 12, 2025 | 124.37 | 127.13 | 124.37 | 126.94 | 126.94 | 2.90% | 94,618 |
| Aug 11, 2025 | 122.65 | 123.91 | 121.93 | 123.36 | 123.36 | 0.44% | 114,695 |
| Aug 8, 2025 | 126.24 | 126.40 | 122.82 | 122.82 | 122.82 | -2.15% | 90,248 |
| Aug 7, 2025 | 128.96 | 130.41 | 123.00 | 125.52 | 125.52 | -0.23% | 94,580 |
| Aug 6, 2025 | 124.71 | 126.51 | 124.33 | 125.81 | 125.81 | 0.83% | 85,000 |
| Aug 5, 2025 | 124.75 | 125.35 | 123.37 | 124.78 | 124.78 | -0.04% | 66,983 |
| Aug 4, 2025 | 123.68 | 124.84 | 123.68 | 124.83 | 124.83 | 1.41% | 57,552 |
| Aug 1, 2025 | 123.84 | 125.17 | 121.65 | 123.09 | 123.09 | -1.35% | 66,602 |
| Jul 31, 2025 | 124.17 | 125.44 | 123.17 | 124.77 | 124.77 | 0.05% | 66,283 |
| Jul 30, 2025 | 126.39 | 127.07 | 124.41 | 124.71 | 124.71 | -0.94% | 105,201 |
| Jul 29, 2025 | 126.01 | 126.79 | 123.90 | 125.89 | 125.89 | 0.61% | 64,549 |
| Jul 28, 2025 | 125.01 | 126.37 | 124.63 | 125.13 | 125.13 | 0.26% | 75,250 |
| Jul 25, 2025 | 122.70 | 125.04 | 121.92 | 124.80 | 124.80 | 1.98% | 78,977 |
| Jul 24, 2025 | 121.47 | 122.70 | 120.88 | 122.38 | 122.38 | 0.10% | 86,023 |
| Jul 23, 2025 | 121.25 | 122.59 | 120.30 | 122.26 | 122.26 | 1.51% | 57,687 |
| Jul 22, 2025 | 119.56 | 121.79 | 119.28 | 120.44 | 120.44 | 0.50% | 96,534 |
| Jul 21, 2025 | 119.87 | 120.28 | 119.40 | 119.84 | 119.84 | 0.18% | 62,313 |
| Jul 18, 2025 | 120.25 | 120.25 | 117.92 | 119.63 | 119.63 | -0.36% | 187,915 |
| Jul 17, 2025 | 118.98 | 120.78 | 118.98 | 120.06 | 120.06 | 0.36% | 88,988 |
| Jul 16, 2025 | 119.49 | 120.92 | 118.84 | 119.63 | 119.63 | 0.01% | 111,765 |
| Jul 15, 2025 | 122.87 | 122.87 | 119.51 | 119.62 | 119.62 | -2.29% | 103,114 |
| Jul 14, 2025 | 121.47 | 123.19 | 119.17 | 122.42 | 122.42 | 0.55% | 172,434 |
| Jul 11, 2025 | 125.74 | 125.74 | 121.52 | 121.75 | 121.75 | -3.43% | 100,939 |
| Jul 10, 2025 | 124.58 | 126.49 | 124.09 | 126.08 | 126.08 | 0.91% | 120,407 |
| Jul 9, 2025 | 124.40 | 125.23 | 123.75 | 124.94 | 124.94 | 0.83% | 121,276 |
| Jul 8, 2025 | 122.75 | 124.47 | 122.28 | 123.91 | 123.91 | 0.95% | 104,925 |
| Jul 7, 2025 | 122.06 | 123.53 | 121.86 | 122.75 | 122.75 | 0.29% | 87,276 |
| Jul 3, 2025 | 122.96 | 122.96 | 121.21 | 122.39 | 122.39 | 0.20% | 45,423 |
| Jul 2, 2025 | 121.60 | 122.67 | 121.31 | 122.15 | 122.15 | 0.85% | 97,740 |
| Jul 1, 2025 | 120.83 | 121.95 | 120.53 | 121.12 | 121.12 | - | 76,930 |
| Jun 30, 2025 | 121.19 | 121.28 | 119.54 | 121.12 | 121.12 | 0.60% | 89,200 |
| Jun 27, 2025 | 121.26 | 121.82 | 119.65 | 120.40 | 120.40 | -0.74% | 182,582 |
| Jun 26, 2025 | 119.17 | 121.31 | 119.02 | 121.30 | 121.30 | 1.78% | 83,495 |
| Jun 25, 2025 | 118.58 | 119.49 | 118.11 | 119.18 | 119.18 | 0.67% | 58,388 |
| Jun 24, 2025 | 117.23 | 119.17 | 116.90 | 118.39 | 118.39 | 1.78% | 65,478 |
| Jun 23, 2025 | 113.48 | 116.42 | 113.48 | 116.32 | 116.32 | 2.54% | 61,477 |
| Jun 20, 2025 | 113.75 | 114.43 | 113.26 | 113.44 | 113.44 | 0.07% | 101,384 |
| Jun 18, 2025 | 112.91 | 114.58 | 112.91 | 113.36 | 113.36 | 0.22% | 50,635 |
| Jun 17, 2025 | 112.61 | 113.89 | 112.61 | 113.11 | 113.11 | -0.14% | 64,878 |
| Jun 16, 2025 | 113.45 | 114.51 | 112.84 | 113.27 | 113.27 | 0.73% | 52,496 |
| Jun 13, 2025 | 113.82 | 113.82 | 112.16 | 112.45 | 112.45 | -2.31% | 52,064 |
| Jun 12, 2025 | 114.98 | 116.39 | 114.90 | 115.11 | 115.11 | -0.66% | 50,606 |
| Jun 11, 2025 | 115.84 | 116.37 | 114.70 | 115.87 | 115.87 | 0.70% | 78,669 |
| Jun 10, 2025 | 114.68 | 115.92 | 114.68 | 115.07 | 115.07 | 0.27% | 71,844 |
| Jun 9, 2025 | 114.49 | 115.86 | 114.04 | 114.76 | 114.76 | 0.15% | 77,535 |
| Jun 6, 2025 | 115.32 | 115.32 | 113.74 | 114.59 | 114.59 | 0.61% | 51,113 |
| Jun 5, 2025 | 113.74 | 114.50 | 113.10 | 113.89 | 113.89 | 0.03% | 65,713 |
| Jun 4, 2025 | 115.92 | 115.92 | 113.36 | 113.86 | 113.86 | -1.95% | 101,429 |