Nelnet, Inc. (NNI)
NYSE: NNI · Real-Time Price · USD
128.85
-0.28 (-0.22%)
At close: Oct 8, 2025, 4:00 PM EDT
128.85
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT
Nelnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 129.98 | 129.98 | 128.51 | 128.85 | 128.85 | -0.22% | 34,195 |
| Oct 7, 2025 | 130.21 | 130.21 | 125.42 | 129.13 | 129.13 | -0.55% | 52,830 |
| Oct 6, 2025 | 129.79 | 130.70 | 128.66 | 129.84 | 129.84 | 0.14% | 53,565 |
| Oct 3, 2025 | 131.24 | 133.11 | 129.27 | 129.66 | 129.66 | -1.32% | 74,494 |
| Oct 2, 2025 | 126.23 | 131.70 | 126.14 | 131.40 | 131.40 | 3.89% | 104,697 |
| Oct 1, 2025 | 125.45 | 126.74 | 124.87 | 126.48 | 126.48 | 0.88% | 62,030 |
| Sep 30, 2025 | 126.17 | 127.31 | 124.50 | 125.38 | 125.38 | -0.47% | 77,132 |
| Sep 29, 2025 | 126.36 | 128.36 | 124.16 | 125.97 | 125.97 | -0.13% | 68,917 |
| Sep 26, 2025 | 126.08 | 126.79 | 125.43 | 126.14 | 126.14 | 0.05% | 69,583 |
| Sep 25, 2025 | 126.76 | 127.23 | 125.79 | 126.08 | 126.08 | -0.78% | 51,833 |
| Sep 24, 2025 | 126.94 | 127.87 | 126.40 | 127.07 | 127.07 | 0.55% | 70,484 |
| Sep 23, 2025 | 127.49 | 128.35 | 126.03 | 126.37 | 126.37 | -0.95% | 94,367 |
| Sep 22, 2025 | 126.47 | 127.98 | 126.37 | 127.58 | 127.58 | 0.39% | 90,142 |
| Sep 19, 2025 | 128.79 | 129.45 | 125.73 | 127.09 | 127.09 | -1.00% | 474,181 |
| Sep 18, 2025 | 125.36 | 128.66 | 124.16 | 128.37 | 128.37 | 2.54% | 85,384 |
| Sep 17, 2025 | 124.35 | 127.59 | 123.91 | 125.19 | 125.19 | 0.71% | 91,626 |
| Sep 16, 2025 | 124.02 | 124.80 | 123.00 | 124.31 | 124.31 | -0.16% | 62,722 |
| Sep 15, 2025 | 124.04 | 124.70 | 122.84 | 124.51 | 124.51 | 1.00% | 79,126 |
| Sep 12, 2025 | 124.23 | 124.84 | 122.62 | 123.28 | 123.28 | -1.19% | 50,375 |
| Sep 11, 2025 | 123.07 | 124.78 | 123.07 | 124.77 | 124.77 | 1.73% | 71,755 |
| Sep 10, 2025 | 124.60 | 124.75 | 122.24 | 122.65 | 122.65 | -1.80% | 80,161 |
| Sep 9, 2025 | 125.94 | 126.59 | 124.76 | 124.90 | 124.90 | -1.37% | 70,823 |
| Sep 8, 2025 | 128.87 | 136.17 | 122.51 | 126.64 | 126.64 | -1.68% | 134,219 |
| Sep 5, 2025 | 128.87 | 130.97 | 127.53 | 128.81 | 128.81 | 0.24% | 85,555 |
| Sep 4, 2025 | 127.23 | 128.64 | 125.40 | 128.50 | 128.50 | 1.00% | 58,363 |
| Sep 3, 2025 | 126.85 | 127.37 | 124.64 | 127.23 | 127.23 | -0.09% | 64,653 |
| Sep 2, 2025 | 127.48 | 128.31 | 127.02 | 127.35 | 127.35 | -0.98% | 75,398 |
| Aug 29, 2025 | 129.06 | 129.79 | 127.85 | 128.61 | 128.31 | -0.28% | 70,175 |
| Aug 28, 2025 | 128.75 | 128.97 | 127.85 | 128.97 | 128.67 | 0.02% | 49,609 |
| Aug 27, 2025 | 128.74 | 130.32 | 128.50 | 128.94 | 128.64 | -0.29% | 52,617 |
| Aug 26, 2025 | 128.64 | 131.06 | 128.50 | 129.32 | 129.02 | 0.17% | 133,319 |
| Aug 25, 2025 | 129.35 | 129.94 | 128.75 | 129.10 | 128.80 | -0.90% | 67,379 |
| Aug 22, 2025 | 125.84 | 130.72 | 125.84 | 130.27 | 129.96 | 4.32% | 72,481 |
| Aug 21, 2025 | 125.20 | 126.28 | 124.07 | 124.87 | 124.58 | -0.90% | 49,844 |
| Aug 20, 2025 | 127.11 | 127.11 | 125.90 | 126.01 | 125.71 | -0.50% | 54,738 |
| Aug 19, 2025 | 126.95 | 128.11 | 126.39 | 126.64 | 126.34 | -0.37% | 40,095 |
| Aug 18, 2025 | 126.76 | 129.69 | 126.75 | 127.11 | 126.81 | 0.18% | 48,950 |
| Aug 15, 2025 | 129.00 | 129.08 | 126.69 | 126.88 | 126.58 | -1.36% | 83,253 |
| Aug 14, 2025 | 127.59 | 128.73 | 127.49 | 128.63 | 128.33 | -0.04% | 71,739 |
| Aug 13, 2025 | 127.90 | 129.18 | 127.90 | 128.68 | 128.38 | 1.37% | 59,924 |
| Aug 12, 2025 | 124.37 | 127.13 | 124.37 | 126.94 | 126.64 | 2.90% | 94,618 |
| Aug 11, 2025 | 122.65 | 123.91 | 121.93 | 123.36 | 123.07 | 0.44% | 114,695 |
| Aug 8, 2025 | 126.24 | 126.40 | 122.82 | 122.82 | 122.53 | -2.15% | 90,248 |
| Aug 7, 2025 | 128.96 | 130.41 | 123.00 | 125.52 | 125.23 | -0.23% | 94,580 |
| Aug 6, 2025 | 124.71 | 126.51 | 124.33 | 125.81 | 125.51 | 0.83% | 85,000 |
| Aug 5, 2025 | 124.75 | 125.35 | 123.37 | 124.78 | 124.49 | -0.04% | 66,983 |
| Aug 4, 2025 | 123.68 | 124.84 | 123.68 | 124.83 | 124.54 | 1.41% | 57,552 |
| Aug 1, 2025 | 123.84 | 125.17 | 121.65 | 123.09 | 122.80 | -1.35% | 66,602 |
| Jul 31, 2025 | 124.17 | 125.44 | 123.17 | 124.77 | 124.48 | 0.05% | 66,283 |
| Jul 30, 2025 | 126.39 | 127.07 | 124.41 | 124.71 | 124.42 | -0.94% | 105,201 |