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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 4, 2025 | 103.57 | 105.23 | 101.04 | 102.78 | 102.78 | -3.67% | 84,290 |
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 |
Feb 12, 2025 | 111.07 | 112.05 | 110.81 | 111.77 | 111.52 | -0.52% | 40,128 |
Feb 11, 2025 | 111.01 | 112.85 | 111.01 | 112.35 | 112.09 | 0.71% | 34,698 |
Feb 10, 2025 | 111.98 | 112.47 | 111.29 | 111.56 | 111.31 | 0.19% | 43,215 |
Feb 7, 2025 | 112.06 | 112.06 | 110.96 | 111.35 | 111.10 | -1.00% | 28,742 |
Feb 6, 2025 | 113.03 | 113.03 | 111.83 | 112.47 | 112.21 | -0.22% | 31,491 |
Feb 5, 2025 | 112.30 | 112.99 | 111.72 | 112.72 | 112.46 | 1.27% | 34,817 |
Feb 4, 2025 | 109.60 | 111.55 | 109.16 | 111.31 | 111.06 | 1.54% | 28,131 |
Feb 3, 2025 | 108.67 | 110.11 | 108.21 | 109.62 | 109.37 | -0.50% | 44,017 |
Jan 31, 2025 | 110.99 | 111.15 | 109.43 | 110.17 | 109.92 | -0.60% | 45,472 |
Jan 30, 2025 | 112.19 | 112.49 | 110.26 | 110.84 | 110.59 | -0.52% | 31,291 |
Jan 29, 2025 | 110.83 | 111.50 | 109.57 | 111.42 | 111.17 | 0.32% | 49,923 |
Jan 28, 2025 | 111.56 | 111.68 | 110.51 | 111.06 | 110.81 | -0.01% | 66,655 |
Jan 27, 2025 | 110.77 | 112.24 | 110.68 | 111.07 | 110.82 | 0.29% | 46,746 |
Jan 24, 2025 | 110.16 | 111.69 | 110.14 | 110.75 | 110.50 | -0.16% | 35,235 |