Nelnet, Inc. (NNI)
NYSE: NNI · Real-Time Price · USD
128.06
-2.18 (-1.67%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Nelnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 130.08 | 130.55 | 127.48 | 127.82 | - | -1.86% | 38,018 |
| Oct 28, 2025 | 130.77 | 131.49 | 129.50 | 130.24 | 130.24 | -0.87% | 105,884 |
| Oct 27, 2025 | 133.01 | 133.61 | 131.07 | 131.38 | 131.38 | -0.99% | 87,135 |
| Oct 24, 2025 | 132.57 | 133.53 | 131.95 | 132.69 | 132.69 | 0.95% | 40,413 |
| Oct 23, 2025 | 131.63 | 132.00 | 130.88 | 131.44 | 131.44 | -0.28% | 36,485 |
| Oct 22, 2025 | 130.00 | 131.99 | 128.79 | 131.81 | 131.81 | 1.41% | 70,145 |
| Oct 21, 2025 | 131.33 | 131.92 | 129.83 | 129.98 | 129.98 | -0.84% | 44,866 |
| Oct 20, 2025 | 129.80 | 133.58 | 129.64 | 131.08 | 131.08 | 1.36% | 124,356 |
| Oct 17, 2025 | 128.32 | 131.97 | 128.32 | 129.32 | 129.32 | 0.80% | 78,993 |
| Oct 16, 2025 | 129.96 | 130.16 | 127.78 | 128.29 | 128.29 | -1.44% | 63,823 |
| Oct 15, 2025 | 130.01 | 131.09 | 129.42 | 130.17 | 130.17 | 0.55% | 63,608 |
| Oct 14, 2025 | 127.36 | 130.45 | 127.31 | 129.46 | 129.46 | 0.90% | 80,953 |
| Oct 13, 2025 | 126.33 | 128.40 | 126.33 | 128.30 | 128.30 | 1.83% | 54,515 |
| Oct 10, 2025 | 128.93 | 128.93 | 125.81 | 125.99 | 125.99 | -2.01% | 63,237 |
| Oct 9, 2025 | 128.25 | 128.87 | 127.18 | 128.58 | 128.58 | -0.21% | 61,631 |
| Oct 8, 2025 | 129.98 | 129.98 | 128.51 | 128.85 | 128.85 | -0.22% | 38,311 |
| 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 |