Skip to main content
Nelnet, Inc. (NNI)
NYSE: NNI · Real-Time Price · USD
112.45
-2.66 (-2.31%)
Jun 13, 2025, 4:00 PM - Market closed

Nelnet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 2025113.82113.82112.16112.45112.45-2.31%52,064
Jun 12, 2025114.98116.39114.90115.11115.11-0.66%50,606
Jun 11, 2025115.84116.37114.70115.87115.870.70%78,669
Jun 10, 2025114.68115.92114.68115.07115.070.27%71,844
Jun 9, 2025114.49115.86114.04114.76114.760.15%77,535
Jun 6, 2025115.32115.32113.74114.59114.590.61%51,113
Jun 5, 2025113.74114.50113.10113.89113.890.03%65,713
Jun 4, 2025115.92115.92113.36113.86113.86-1.95%101,429
Jun 3, 2025116.27116.91114.51116.13116.13-0.21%87,207
Jun 2, 2025115.54116.62113.77116.38116.380.17%68,921
May 30, 2025116.42117.13115.95116.18115.90-0.72%154,722
May 29, 2025116.69117.18116.06117.02116.740.42%49,981
May 28, 2025116.78117.42115.96116.53116.25-0.44%98,170
May 27, 2025115.16117.40114.94117.05116.772.29%103,569
May 23, 2025112.37114.43111.82114.43114.160.39%88,808
May 22, 2025114.93115.71113.75113.99113.72-1.48%79,224
May 21, 2025117.51117.75115.62115.70115.42-2.60%61,945
May 20, 2025118.58119.55118.58118.79118.51-0.38%53,078
May 19, 2025118.12120.00118.12119.24118.950.62%70,169
May 16, 2025119.40119.93117.59118.50118.22-0.97%83,332
May 15, 2025117.39120.01117.39119.66119.371.68%80,987
May 14, 2025115.66118.45115.46117.68117.401.20%104,896
May 13, 2025114.83118.33114.04116.28116.001.89%114,093
May 12, 2025115.53115.53112.93114.12113.851.29%81,244
May 9, 2025107.45115.82107.45112.67112.405.92%76,683
May 8, 2025105.89107.16105.45106.37106.120.83%45,022
May 7, 2025106.50106.50105.12105.49105.24-0.07%51,511
May 6, 2025105.70106.60105.47105.56105.31-1.16%39,964
May 5, 2025106.86107.96106.66106.80106.54-1.20%44,441
May 2, 2025106.90109.27106.05108.10107.842.26%45,598
May 1, 2025106.00107.94105.62105.71105.46-0.36%68,539
Apr 30, 2025106.33108.24104.50106.09105.84-0.84%72,612
Apr 29, 2025106.00108.19106.00106.99106.730.37%48,234
Apr 28, 2025105.53106.68105.16106.60106.340.79%47,309
Apr 25, 2025106.79106.82105.63105.76105.51-1.13%47,623
Apr 24, 2025107.74108.86106.76106.97106.71-1.07%54,456
Apr 23, 2025108.88111.00107.50108.13107.871.49%51,170
Apr 22, 2025107.45109.24105.10106.54106.284.36%69,490
Apr 21, 2025104.00104.00102.00102.09101.85-2.57%52,496
Apr 17, 2025105.67106.33104.35104.78104.53-0.79%46,008
Apr 16, 2025105.47106.61105.01105.61105.36-0.35%40,253
Apr 15, 2025105.47106.82105.46105.98105.730.74%36,037
Apr 14, 2025105.01106.71104.45105.20104.950.80%35,466
Apr 11, 2025103.41104.93101.90104.37104.120.20%42,325
Apr 10, 2025105.24105.50101.53104.16103.91-2.80%52,235
Apr 9, 2025100.24108.00100.00107.16106.905.78%78,325
Apr 8, 2025103.43104.99100.60101.30101.060.03%66,999
Apr 7, 2025100.00106.1798.15101.27101.03-1.47%72,404
Apr 4, 2025103.57105.23101.04102.78102.53-3.67%84,309
Apr 3, 2025107.72108.50106.04106.70106.44-4.26%53,624