Nelnet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	106.79	106.82	105.63	105.76	105.76	-1.13%	47,623
Apr 24, 2025	107.74	108.86	106.76	106.97	106.97	-1.07%	54,456
Apr 23, 2025	108.88	111.00	107.50	108.13	108.13	1.49%	51,170
Apr 22, 2025	107.45	109.24	105.10	106.54	106.54	4.36%	69,490
Apr 21, 2025	104.00	104.00	102.00	102.09	102.09	-2.57%	52,496
Apr 17, 2025	105.67	106.33	104.35	104.78	104.78	-0.79%	46,008
Apr 16, 2025	105.47	106.61	105.01	105.61	105.61	-0.35%	40,253
Apr 15, 2025	105.47	106.82	105.46	105.98	105.98	0.74%	36,037
Apr 14, 2025	105.01	106.71	104.45	105.20	105.20	0.80%	35,466
Apr 11, 2025	103.41	104.93	101.90	104.37	104.37	0.20%	42,325
Apr 10, 2025	105.24	105.50	101.53	104.16	104.16	-2.80%	52,235
Apr 9, 2025	100.24	108.00	100.00	107.16	107.16	5.78%	78,325
Apr 8, 2025	103.43	104.99	100.60	101.30	101.30	0.03%	66,999
Apr 7, 2025	100.00	106.17	98.15	101.27	101.27	-1.47%	72,404
Apr 4, 2025	103.57	105.23	101.04	102.78	102.78	-3.67%	84,309
Apr 3, 2025	107.72	108.50	106.04	106.70	106.70	-4.26%	53,624
Apr 2, 2025	109.67	111.81	108.84	111.45	111.45	0.47%	39,668
Apr 1, 2025	110.08	111.85	110.08	110.93	110.93	-	50,197
Mar 31, 2025	110.68	111.16	109.97	110.93	110.93	-0.64%	105,856
Mar 28, 2025	114.15	114.42	110.13	111.64	111.64	-2.01%	58,708
Mar 27, 2025	112.70	114.14	112.02	113.93	113.93	1.43%	71,876
Mar 26, 2025	111.63	112.82	111.36	112.32	112.32	0.34%	41,581
Mar 25, 2025	113.73	114.01	111.87	111.94	111.94	-1.71%	57,543
Mar 24, 2025	112.82	114.09	112.82	113.89	113.89	1.94%	63,488
Mar 21, 2025	113.21	113.80	111.55	111.72	111.72	-2.01%	145,322
Mar 20, 2025	114.28	116.00	113.85	114.01	114.01	-1.11%	91,707
Mar 19, 2025	113.90	115.80	113.90	115.29	115.29	1.26%	96,341
Mar 18, 2025	114.89	114.89	113.43	113.86	113.86	-0.91%	49,555
Mar 17, 2025	114.84	115.47	114.75	114.91	114.91	-0.31%	38,573
Mar 14, 2025	113.89	117.50	112.99	115.27	115.27	1.49%	47,664
Mar 13, 2025	116.13	116.16	113.06	113.58	113.58	-1.59%	36,842
Mar 12, 2025	115.25	116.05	113.55	115.41	115.41	0.62%	55,601
Mar 11, 2025	115.90	116.42	114.35	114.70	114.70	-1.00%	54,184
Mar 10, 2025	117.62	117.89	115.49	115.86	115.86	-2.03%	69,198
Mar 7, 2025	118.78	118.83	117.53	118.26	118.26	-0.30%	53,953
Mar 6, 2025	118.69	119.10	115.38	118.61	118.61	-0.74%	55,647
Mar 5, 2025	119.21	120.30	118.21	119.50	119.50	0.37%	60,926
Mar 4, 2025	120.33	121.43	119.01	119.06	119.06	-1.05%	83,512
Mar 3, 2025	121.94	122.74	119.25	120.32	120.32	-1.69%	66,967
Feb 28, 2025	117.00	122.91	114.84	122.39	122.39	9.31%	106,365
Feb 27, 2025	111.41	112.33	111.12	111.97	111.71	-0.10%	29,952
Feb 26, 2025	111.00	112.39	110.66	112.08	111.82	0.48%	45,138
Feb 25, 2025	112.09	112.50	110.90	111.55	111.30	-0.17%	46,778
Feb 24, 2025	113.05	113.05	111.22	111.74	111.49	-1.02%	56,388
Feb 21, 2025	113.23	113.51	112.70	112.89	112.63	0.44%	53,100
Feb 20, 2025	112.76	113.38	111.96	112.40	112.14	-0.81%	25,803
Feb 19, 2025	112.60	113.57	112.46	113.32	113.06	0.02%	34,381
Feb 18, 2025	113.00	114.10	112.95	113.30	113.04	0.32%	29,731
Feb 14, 2025	113.48	113.96	112.77	112.94	112.68	0.28%	41,545
Feb 13, 2025	112.47	112.79	111.58	112.63	112.37	0.77%	33,494