Nelnet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	125.74	125.74	121.52	121.75	121.75	-3.43%	100,938
Jul 10, 2025	124.58	126.49	124.09	126.08	126.08	0.91%	120,407
Jul 9, 2025	124.40	125.23	123.75	124.94	124.94	0.83%	121,276
Jul 8, 2025	122.75	124.47	122.28	123.91	123.91	0.95%	104,925
Jul 7, 2025	122.06	123.53	121.86	122.75	122.75	0.29%	87,276
Jul 3, 2025	122.96	122.96	121.21	122.39	122.39	0.20%	45,423
Jul 2, 2025	121.60	122.67	121.31	122.15	122.15	0.85%	97,740
Jul 1, 2025	120.83	121.95	120.53	121.12	121.12	-	76,930
Jun 30, 2025	121.19	121.28	119.54	121.12	121.12	0.60%	89,200
Jun 27, 2025	121.26	121.82	119.65	120.40	120.40	-0.74%	182,582
Jun 26, 2025	119.17	121.31	119.02	121.30	121.30	1.78%	83,495
Jun 25, 2025	118.58	119.49	118.11	119.18	119.18	0.67%	58,388
Jun 24, 2025	117.23	119.17	116.90	118.39	118.39	1.78%	65,478
Jun 23, 2025	113.48	116.42	113.48	116.32	116.32	2.54%	61,477
Jun 20, 2025	113.75	114.43	113.26	113.44	113.44	0.07%	101,384
Jun 18, 2025	112.91	114.58	112.91	113.36	113.36	0.22%	50,635
Jun 17, 2025	112.61	113.89	112.61	113.11	113.11	-0.14%	64,878
Jun 16, 2025	113.45	114.51	112.84	113.27	113.27	0.73%	52,496
Jun 13, 2025	113.82	113.82	112.16	112.45	112.45	-2.31%	52,064
Jun 12, 2025	114.98	116.39	114.90	115.11	115.11	-0.66%	50,606
Jun 11, 2025	115.84	116.37	114.70	115.87	115.87	0.70%	78,669
Jun 10, 2025	114.68	115.92	114.68	115.07	115.07	0.27%	71,844
Jun 9, 2025	114.49	115.86	114.04	114.76	114.76	0.15%	77,535
Jun 6, 2025	115.32	115.32	113.74	114.59	114.59	0.61%	51,113
Jun 5, 2025	113.74	114.50	113.10	113.89	113.89	0.03%	65,713
Jun 4, 2025	115.92	115.92	113.36	113.86	113.86	-1.95%	101,429
Jun 3, 2025	116.27	116.91	114.51	116.13	116.13	-0.21%	87,207
Jun 2, 2025	115.54	116.62	113.77	116.38	116.38	0.17%	68,921
May 30, 2025	116.42	117.13	115.95	116.18	115.90	-0.72%	154,722
May 29, 2025	116.69	117.18	116.06	117.02	116.74	0.42%	49,981
May 28, 2025	116.78	117.42	115.96	116.53	116.25	-0.44%	98,170
May 27, 2025	115.16	117.40	114.94	117.05	116.77	2.29%	103,569
May 23, 2025	112.37	114.43	111.82	114.43	114.16	0.39%	88,808
May 22, 2025	114.93	115.71	113.75	113.99	113.72	-1.48%	79,224
May 21, 2025	117.51	117.75	115.62	115.70	115.42	-2.60%	61,945
May 20, 2025	118.58	119.55	118.58	118.79	118.51	-0.38%	53,078
May 19, 2025	118.12	120.00	118.12	119.24	118.95	0.62%	70,169
May 16, 2025	119.40	119.93	117.59	118.50	118.22	-0.97%	83,332
May 15, 2025	117.39	120.01	117.39	119.66	119.37	1.68%	80,987
May 14, 2025	115.66	118.45	115.46	117.68	117.40	1.20%	104,896
May 13, 2025	114.83	118.33	114.04	116.28	116.00	1.89%	114,093
May 12, 2025	115.53	115.53	112.93	114.12	113.85	1.29%	81,244
May 9, 2025	107.45	115.82	107.45	112.67	112.40	5.92%	76,683
May 8, 2025	105.89	107.16	105.45	106.37	106.12	0.83%	45,022
May 7, 2025	106.50	106.50	105.12	105.49	105.24	-0.07%	51,511
May 6, 2025	105.70	106.60	105.47	105.56	105.31	-1.16%	39,964
May 5, 2025	106.86	107.96	106.66	106.80	106.54	-1.20%	44,441
May 2, 2025	106.90	109.27	106.05	108.10	107.84	2.26%	45,598
May 1, 2025	106.00	107.94	105.62	105.71	105.46	-0.36%	68,539
Apr 30, 2025	106.33	108.24	104.50	106.09	105.84	-0.84%	72,612