Nelnet, Inc. (NNI)
NYSE: NNI · Real-Time Price · USD
102.78
-3.92 (-3.67%)
At close: Apr 4, 2025, 4:00 PM
99.88
-2.90 (-2.82%)
After-hours: Apr 4, 2025, 8:00 PM EDT

Nelnet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 4, 2025103.57105.23101.04102.78102.78-3.67%84,290
Apr 3, 2025107.72108.50106.04106.70106.70-4.26%53,624
Apr 2, 2025109.67111.81108.84111.45111.450.47%39,668
Apr 1, 2025110.08111.85110.08110.93110.93-50,197
Mar 31, 2025110.68111.16109.97110.93110.93-0.64%105,856
Mar 28, 2025114.15114.42110.13111.64111.64-2.01%58,708
Mar 27, 2025112.70114.14112.02113.93113.931.43%71,876
Mar 26, 2025111.63112.82111.36112.32112.320.34%41,581
Mar 25, 2025113.73114.01111.87111.94111.94-1.71%57,543
Mar 24, 2025112.82114.09112.82113.89113.891.94%63,488
Mar 21, 2025113.21113.80111.55111.72111.72-2.01%145,322
Mar 20, 2025114.28116.00113.85114.01114.01-1.11%91,707
Mar 19, 2025113.90115.80113.90115.29115.291.26%96,341
Mar 18, 2025114.89114.89113.43113.86113.86-0.91%49,555
Mar 17, 2025114.84115.47114.75114.91114.91-0.31%38,573
Mar 14, 2025113.89117.50112.99115.27115.271.49%47,664
Mar 13, 2025116.13116.16113.06113.58113.58-1.59%36,842
Mar 12, 2025115.25116.05113.55115.41115.410.62%55,601
Mar 11, 2025115.90116.42114.35114.70114.70-1.00%54,184
Mar 10, 2025117.62117.89115.49115.86115.86-2.03%69,198
Mar 7, 2025118.78118.83117.53118.26118.26-0.30%53,953
Mar 6, 2025118.69119.10115.38118.61118.61-0.74%55,647
Mar 5, 2025119.21120.30118.21119.50119.500.37%60,926
Mar 4, 2025120.33121.43119.01119.06119.06-1.05%83,512
Mar 3, 2025121.94122.74119.25120.32120.32-1.69%66,967
Feb 28, 2025117.00122.91114.84122.39122.399.31%106,365
Feb 27, 2025111.41112.33111.12111.97111.71-0.10%29,952
Feb 26, 2025111.00112.39110.66112.08111.820.48%45,138
Feb 25, 2025112.09112.50110.90111.55111.30-0.17%46,778
Feb 24, 2025113.05113.05111.22111.74111.49-1.02%56,388
Feb 21, 2025113.23113.51112.70112.89112.630.44%53,100
Feb 20, 2025112.76113.38111.96112.40112.14-0.81%25,803
Feb 19, 2025112.60113.57112.46113.32113.060.02%34,381
Feb 18, 2025113.00114.10112.95113.30113.040.32%29,731
Feb 14, 2025113.48113.96112.77112.94112.680.28%41,545
Feb 13, 2025112.47112.79111.58112.63112.370.77%33,494
Feb 12, 2025111.07112.05110.81111.77111.52-0.52%40,128
Feb 11, 2025111.01112.85111.01112.35112.090.71%34,698
Feb 10, 2025111.98112.47111.29111.56111.310.19%43,215
Feb 7, 2025112.06112.06110.96111.35111.10-1.00%28,742
Feb 6, 2025113.03113.03111.83112.47112.21-0.22%31,491
Feb 5, 2025112.30112.99111.72112.72112.461.27%34,817
Feb 4, 2025109.60111.55109.16111.31111.061.54%28,131
Feb 3, 2025108.67110.11108.21109.62109.37-0.50%44,017
Jan 31, 2025110.99111.15109.43110.17109.92-0.60%45,472
Jan 30, 2025112.19112.49110.26110.84110.59-0.52%31,291
Jan 29, 2025110.83111.50109.57111.42111.170.32%49,923
Jan 28, 2025111.56111.68110.51111.06110.81-0.01%66,655
Jan 27, 2025110.77112.24110.68111.07110.820.29%46,746
Jan 24, 2025110.16111.69110.14110.75110.50-0.16%35,235