Skip to main content
Nelnet, Inc. (NNI)
NYSE: NNI · Real-Time Price · USD
130.48
-1.22 (-0.93%)
Dec 5, 2025, 4:00 PM EST - Market closed

Nelnet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025131.30132.04129.78130.48130.48-0.93%132,182
Dec 4, 2025133.00134.39129.36131.70131.70-1.11%140,106
Dec 3, 2025131.44133.46129.76133.18133.181.58%166,824
Dec 2, 2025130.21131.59129.03131.11131.110.91%86,656
Dec 1, 2025128.28130.08127.95129.93129.930.53%142,376
Nov 28, 2025131.00131.00128.48129.24128.91-0.88%134,951
Nov 26, 2025128.83130.54128.83130.39130.060.45%117,460
Nov 25, 2025127.16129.82126.96129.81129.482.70%139,697
Nov 24, 2025126.88128.27125.52126.40126.08-1.07%126,894
Nov 21, 2025125.57128.67124.92127.77127.442.43%77,230
Nov 20, 2025126.83127.77124.65124.74124.42-1.13%119,205
Nov 19, 2025124.66126.89124.42126.17125.851.13%134,924
Nov 18, 2025125.39126.30121.27124.76124.44-0.27%69,105
Nov 17, 2025128.30128.99125.10125.10124.78-3.17%160,730
Nov 14, 2025130.53130.71128.75129.20128.87-0.94%107,918
Nov 13, 2025129.22132.36129.22130.42130.090.35%152,539
Nov 12, 2025128.55130.94128.55129.96129.630.84%98,113
Nov 11, 2025130.10131.10127.87128.88128.55-1.06%112,787
Nov 10, 2025132.64133.50128.13130.26129.93-1.82%77,113
Nov 7, 2025130.58136.68129.93132.68132.342.22%119,254
Nov 6, 2025130.00130.93128.10129.80129.47-0.16%90,250
Nov 5, 2025130.59132.30129.78130.01129.68-0.36%140,108
Nov 4, 2025128.50131.22127.50130.48130.151.30%93,809
Nov 3, 2025128.23129.99127.56128.81128.48-0.19%79,994
Oct 31, 2025127.52129.61127.25129.05128.720.55%85,330
Oct 30, 2025128.11131.96127.36128.34128.010.09%79,870
Oct 29, 2025130.08130.55127.48128.22127.89-1.55%65,850
Oct 28, 2025130.77131.49129.50130.24129.91-0.87%105,884
Oct 27, 2025133.01133.61131.07131.38131.04-0.99%87,135
Oct 24, 2025132.57133.53131.95132.69132.350.95%40,413
Oct 23, 2025131.63132.00130.88131.44131.10-0.28%36,485
Oct 22, 2025130.00131.99128.79131.81131.471.41%70,145
Oct 21, 2025131.33131.92129.83129.98129.65-0.84%44,866
Oct 20, 2025129.80133.58129.64131.08130.751.36%124,356
Oct 17, 2025128.32131.97128.32129.32128.990.80%78,993
Oct 16, 2025129.96130.16127.78128.29127.96-1.44%63,823
Oct 15, 2025130.01131.09129.42130.17129.840.55%63,608
Oct 14, 2025127.36130.45127.31129.46129.130.90%80,953
Oct 13, 2025126.33128.40126.33128.30127.971.83%54,515
Oct 10, 2025128.93128.93125.81125.99125.67-2.01%63,237
Oct 9, 2025128.25128.87127.18128.58128.25-0.21%61,631
Oct 8, 2025129.98129.98128.51128.85128.52-0.22%38,311
Oct 7, 2025130.21130.21125.42129.13128.80-0.55%52,830
Oct 6, 2025129.79130.70128.66129.84129.510.14%53,565
Oct 3, 2025131.24133.11129.27129.66129.33-1.32%74,494
Oct 2, 2025126.23131.70126.14131.40131.063.89%104,697
Oct 1, 2025125.45126.74124.87126.48126.160.88%62,030
Sep 30, 2025126.17127.31124.50125.38125.06-0.47%77,132
Sep 29, 2025126.36128.36124.16125.97125.65-0.13%68,917
Sep 26, 2025126.08126.79125.43126.14125.820.05%69,583