Nelnet, Inc. (NNI)
NYSE: NNI · Real-Time Price · USD
113.30
+0.36 (0.32%)
At close: Feb 18, 2025, 4:00 PM
113.70
+0.40 (0.35%)
Pre-market: Feb 19, 2025, 4:08 AM EST

Nelnet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2025113.00114.10112.95113.30113.300.32%29,731
Feb 14, 2025113.48113.96112.77112.94112.940.28%41,545
Feb 13, 2025112.47112.79111.58112.63112.630.77%33,494
Feb 12, 2025111.07112.05110.81111.77111.77-0.52%40,128
Feb 11, 2025111.01112.85111.01112.35112.350.71%34,698
Feb 10, 2025111.98112.47111.29111.56111.560.19%43,215
Feb 7, 2025112.06112.06110.96111.35111.35-1.00%28,742
Feb 6, 2025113.03113.03111.83112.47112.47-0.22%31,491
Feb 5, 2025112.30112.99111.72112.72112.721.27%34,817
Feb 4, 2025109.60111.55109.16111.31111.311.54%28,131
Feb 3, 2025108.67110.11108.21109.62109.62-0.50%44,017
Jan 31, 2025110.99111.15109.43110.17110.17-0.60%45,472
Jan 30, 2025112.19112.49110.26110.84110.84-0.52%31,291
Jan 29, 2025110.83111.50109.57111.42111.420.32%49,923
Jan 28, 2025111.56111.68110.51111.06111.06-0.01%66,655
Jan 27, 2025110.77112.24110.68111.07111.070.29%46,746
Jan 24, 2025110.16111.69110.14110.75110.75-0.16%35,235
Jan 23, 2025110.13110.96109.50110.93110.930.73%32,790
Jan 22, 2025109.40110.36109.40110.13110.130.10%36,533
Jan 21, 2025109.72110.03109.56110.02110.021.18%41,182
Jan 17, 2025108.70109.75107.50108.74108.740.55%36,298
Jan 16, 2025107.56108.21107.26108.14108.140.77%34,203
Jan 15, 2025107.56107.57106.11107.31107.312.03%38,993
Jan 14, 2025104.23105.85104.17105.17105.171.14%36,051
Jan 13, 2025101.88104.14101.88103.98103.981.03%40,287
Jan 10, 2025104.33104.70102.50102.92102.92-3.02%48,368
Jan 8, 2025104.62106.44104.62106.12106.120.70%35,816
Jan 7, 2025105.71106.47104.13105.38105.38-0.22%41,489
Jan 6, 2025105.87107.27105.45105.61105.61-0.74%29,426
Jan 3, 2025106.53106.56105.05106.40106.400.67%29,692
Jan 2, 2025106.95107.56105.00105.69105.69-1.05%36,307
Dec 31, 2024106.28107.25106.28106.81106.810.87%30,360
Dec 30, 2024105.99106.46104.92105.89105.89-0.28%31,573
Dec 27, 2024106.69106.69105.10106.19106.19-0.39%29,511
Dec 26, 2024105.85106.83105.24106.61106.610.24%36,033
Dec 24, 2024104.92106.41104.18106.35106.351.42%33,923
Dec 23, 2024105.13105.66104.42104.86104.86-0.94%50,782
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