Skip to main content
Nelnet, Inc. (NNI)
NYSE: NNI · Real-Time Price · USD
105.85
-0.26 (-0.25%)
Dec 20, 2024, 4:00 PM EST - Market closed

Nelnet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024105.44107.88105.44105.85105.85-0.25%112,639
Dec 19, 2024105.98109.70104.63106.11106.111.72%91,854
Dec 18, 2024107.30108.80104.31104.32104.32-2.83%95,755
Dec 17, 2024108.31108.37107.00107.36107.36-0.56%60,794
Dec 16, 2024107.78108.98107.78107.96107.960.01%68,981
Dec 13, 2024108.92109.82107.17107.95107.95-1.11%38,797
Dec 12, 2024109.17109.80108.62109.16109.160.21%45,159
Dec 11, 2024109.23109.66108.46108.93108.930.70%61,722
Dec 10, 2024108.08109.75107.42108.17108.17-0.12%45,811
Dec 9, 2024108.74109.39107.80108.30108.30-0.20%60,847
Dec 6, 2024107.77108.59106.90108.52108.520.62%55,472
Dec 5, 2024108.97110.04107.85107.85107.85-1.17%41,423
Dec 4, 2024108.60109.32107.81109.13109.130.71%54,596
Dec 3, 2024110.52111.72108.26108.36108.36-1.39%45,224
Dec 2, 2024108.91110.80108.23109.89109.890.89%65,380
Nov 29, 2024109.78110.04108.76108.92108.640.15%30,106
Nov 27, 2024108.80110.03108.36108.76108.48-0.23%42,246
Nov 26, 2024108.79109.42108.05109.01108.73-0.51%46,268
Nov 25, 2024108.57110.65108.57109.57109.291.52%61,332
Nov 22, 2024106.07108.14106.07107.93107.661.90%45,993
Nov 21, 2024105.00106.78105.00105.92105.650.54%46,554
Nov 20, 2024105.91106.41103.62105.35105.08-0.89%93,333
Nov 19, 2024106.80107.16105.49106.30106.03-0.72%57,251
Nov 18, 2024109.07109.87106.99107.07106.80-2.08%57,294
Nov 15, 2024110.32110.32108.83109.34109.06-0.27%43,347
Nov 14, 2024109.82113.76109.64109.64109.36-0.66%78,579
Nov 13, 2024108.89111.50108.89110.37110.091.01%61,340
Nov 12, 2024111.70112.21109.27109.27108.99-2.17%77,627
Nov 11, 2024113.78113.78110.75111.69111.41-0.74%64,614
Nov 8, 2024111.55115.76110.00112.52112.23-8.31%128,797
Nov 7, 2024123.96125.10122.09122.72122.41-1.76%65,536
Nov 6, 2024123.21127.32122.70124.92124.607.04%120,439
Nov 5, 2024114.82117.47114.66116.70116.401.58%50,562
Nov 4, 2024113.85115.65113.62114.89114.600.33%28,234
Nov 1, 2024113.34114.56112.95114.51114.221.61%38,439
Oct 31, 2024114.32114.75112.70112.70112.41-1.48%47,879
Oct 30, 2024113.36115.83113.24114.39114.100.36%33,492
Oct 29, 2024113.19114.00113.19113.98113.690.28%24,206
Oct 28, 2024112.75114.83112.30113.66113.371.18%47,913
Oct 25, 2024113.71113.90111.85112.34112.05-0.31%35,591
Oct 24, 2024112.95112.97112.01112.69112.40-0.23%29,660
Oct 23, 2024111.85113.12111.76112.95112.660.30%35,327
Oct 22, 2024111.80112.72111.78112.61112.320.35%30,351
Oct 21, 2024114.12114.12112.02112.22111.94-1.96%41,066
Oct 18, 2024115.58115.58114.08114.46114.17-0.75%30,738
Oct 17, 2024115.00115.39114.14115.33115.040.10%40,927
Oct 16, 2024113.69115.41112.91115.21114.922.16%38,135
Oct 15, 2024113.24114.23112.51112.77112.480.04%41,835
Oct 14, 2024112.42113.07111.57112.72112.430.05%27,342
Oct 11, 2024111.29112.66111.29112.66112.371.22%27,818
Oct 10, 2024111.31111.63110.82111.30111.02-0.87%27,013
Oct 9, 2024110.92112.65110.92112.28112.000.84%32,674
Oct 8, 2024112.32112.35111.21111.34111.06-0.37%61,406
Oct 7, 2024112.31112.59111.27111.75111.47-1.08%41,298
Oct 4, 2024112.18112.99111.31112.97112.681.45%46,148
Oct 3, 2024110.58111.36110.25111.36111.08-0.13%33,026
Oct 2, 2024111.41111.79110.89111.51111.230.32%35,312
Oct 1, 2024112.64113.30111.14111.15110.87-1.88%54,570
Sep 30, 2024111.39113.31111.38113.28112.991.20%42,584
Sep 27, 2024113.13113.76111.05111.94111.66-0.32%36,352
Sep 26, 2024111.50112.36111.12112.30112.021.34%52,997
Sep 25, 2024111.50111.83110.80110.82110.54-0.65%62,316
Sep 24, 2024113.55113.65111.50111.55111.27-1.75%110,673
Sep 23, 2024113.27114.31112.73113.54113.250.53%94,490
Sep 20, 2024114.47114.47112.47112.94112.65-1.75%183,485
Sep 19, 2024115.00115.59113.67114.95114.661.47%100,549
Sep 18, 2024113.42116.13113.15113.28112.99-0.52%112,924
Sep 17, 2024115.27115.38113.53113.87113.58-0.39%43,295
Sep 16, 2024113.25115.19112.59114.32114.031.19%65,758
Sep 13, 2024112.29113.52112.10112.98112.691.71%43,275
Sep 12, 2024110.63111.52110.11111.08110.800.96%37,893
Sep 11, 2024108.94110.15107.81110.02109.740.17%54,312
Sep 10, 2024110.10110.36108.94109.83109.550.01%46,392
Sep 9, 2024111.26111.55109.73109.82109.54-0.71%90,204
Sep 6, 2024111.16111.40110.49110.61110.33-0.97%56,937
Sep 5, 2024112.71112.71111.00111.69111.41-0.13%55,114
Sep 4, 2024112.15113.57111.72111.84111.56-0.50%41,261
Sep 3, 2024114.61114.71112.26112.40112.11-2.75%37,632
Aug 30, 2024114.94115.61113.95115.58115.290.52%60,612
Aug 29, 2024114.67115.16113.42114.98114.410.92%59,123
Aug 28, 2024113.35114.13112.72113.93113.370.47%60,275
Aug 27, 2024112.54113.99112.35113.40112.841.14%39,391
Aug 26, 2024113.59114.00111.86112.12111.57-0.36%52,311
Aug 23, 2024110.18113.52110.18112.52111.962.82%47,045
Aug 22, 2024110.00110.37108.84109.43108.89-0.40%23,863
Aug 21, 2024109.30110.32108.69109.87109.330.52%33,318
Aug 20, 2024110.76110.76109.19109.30108.76-1.31%34,949
Aug 19, 2024110.01110.85110.01110.75110.200.54%28,629
Aug 16, 2024109.96110.35109.51110.15109.610.32%53,758
Aug 15, 2024110.48110.48109.44109.80109.260.94%46,374
Aug 14, 2024108.12109.26107.99108.78108.240.13%41,281
Aug 13, 2024107.03109.53106.81108.64108.102.27%61,021
Aug 12, 2024107.73107.73105.89106.23105.70-0.72%55,762
Aug 9, 2024107.47109.93106.42107.00106.47-0.32%54,181
Aug 8, 2024106.68107.55106.41107.34106.811.42%37,935
Aug 7, 2024106.01106.89105.35105.84105.320.38%34,565
Aug 6, 2024104.17106.24102.91105.44104.920.75%48,288
Aug 5, 2024104.86105.61103.08104.65104.13-2.72%63,754
Aug 2, 2024107.72108.90106.86107.58107.05-2.84%58,445
Aug 1, 2024111.82112.48110.12110.72110.17-1.77%51,535