Nelnet Inc. (NNI)
111.63
-2.30 (-2.02%)
At close: Mar 28, 2025, 3:59 PM
110.71
-0.82%
Pre-market: Mar 31, 2025, 06:29 AM EDT
Nelnet Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 114.15 | 114.42 | 110.13 | 111.64 | -2.29 | -2.01% | 58,708 |
| Mar 27, 2025 | 112.70 | 114.14 | 112.02 | 113.93 | 1.61 | 1.43% | 71,900 |
| Mar 26, 2025 | 111.63 | 112.82 | 111.36 | 112.32 | 0.38 | 0.34% | 41,600 |
| Mar 25, 2025 | 113.73 | 114.01 | 111.87 | 111.94 | -1.95 | -1.71% | 57,543 |
| Mar 24, 2025 | 112.82 | 114.09 | 112.82 | 113.89 | 2.17 | 1.94% | 63,500 |
| Mar 21, 2025 | 113.21 | 113.80 | 111.55 | 111.72 | -2.29 | -2.01% | 145,322 |
| Mar 20, 2025 | 114.28 | 116.00 | 113.85 | 114.01 | -1.28 | -1.11% | 91,707 |
| Mar 19, 2025 | 113.90 | 115.80 | 113.90 | 115.29 | 1.43 | 1.26% | 96,341 |
| Mar 18, 2025 | 114.89 | 114.89 | 113.43 | 113.86 | -1.05 | -0.91% | 49,600 |
| Mar 17, 2025 | 114.84 | 115.47 | 114.75 | 114.91 | -0.36 | -0.31% | 38,600 |
| Mar 14, 2025 | 113.89 | 117.50 | 112.99 | 115.27 | 1.69 | 1.49% | 47,700 |
| Mar 13, 2025 | 116.13 | 116.16 | 113.06 | 113.58 | -1.83 | -1.59% | 36,842 |
| Mar 12, 2025 | 115.25 | 116.05 | 113.55 | 115.41 | 0.71 | 0.62% | 55,601 |
| Mar 11, 2025 | 115.90 | 116.42 | 114.35 | 114.70 | -1.16 | -1.00% | 54,200 |
| Mar 10, 2025 | 117.62 | 117.89 | 115.49 | 115.86 | -2.40 | -2.03% | 69,235 |
| Mar 7, 2025 | 118.78 | 118.83 | 117.53 | 118.26 | -0.35 | -0.30% | 54,000 |
| Mar 6, 2025 | 118.69 | 119.10 | 115.38 | 118.61 | -0.89 | -0.74% | 55,647 |
| Mar 5, 2025 | 119.21 | 120.30 | 118.21 | 119.50 | 0.44 | 0.37% | 60,926 |
| Mar 4, 2025 | 120.33 | 121.43 | 119.01 | 119.06 | -1.26 | -1.05% | 83,512 |
| Mar 3, 2025 | 121.94 | 122.74 | 119.25 | 120.32 | -2.07 | -1.69% | 67,000 |
| Feb 28, 2025 | 117.00 | 122.91 | 114.84 | 122.39 | 10.42 | 9.31% | 106,400 |
| Feb 27, 2025 | 111.41 | 112.33 | 111.12 | 111.97 | -0.11 | -0.10% | 30,000 |
| Feb 26, 2025 | 111.00 | 112.39 | 110.66 | 112.08 | 0.53 | 0.48% | 45,138 |
| Feb 25, 2025 | 112.09 | 112.50 | 110.90 | 111.55 | -0.19 | -0.17% | 46,800 |
| Feb 24, 2025 | 113.05 | 113.05 | 111.22 | 111.74 | -1.15 | -1.02% | 56,400 |
| Feb 21, 2025 | 113.23 | 113.51 | 112.70 | 112.89 | 0.49 | 0.44% | 53,100 |
| Feb 20, 2025 | 112.76 | 113.38 | 111.96 | 112.40 | -0.92 | -0.81% | 25,803 |
| Feb 19, 2025 | 112.60 | 113.57 | 112.46 | 113.32 | 0.02 | 0.02% | 34,400 |
| Feb 18, 2025 | 113.00 | 114.10 | 112.95 | 113.30 | 0.36 | 0.32% | 29,731 |
| Feb 14, 2025 | 113.48 | 113.96 | 112.77 | 112.94 | 0.31 | 0.28% | 41,545 |
| Feb 13, 2025 | 112.47 | 112.79 | 111.58 | 112.63 | 0.86 | 0.77% | 33,500 |
| Feb 12, 2025 | 111.07 | 112.05 | 110.81 | 111.77 | -0.58 | -0.52% | 40,128 |
| Feb 11, 2025 | 111.01 | 112.85 | 111.01 | 112.35 | 0.79 | 0.71% | 34,700 |
| Feb 10, 2025 | 111.98 | 112.47 | 111.29 | 111.56 | 0.21 | 0.19% | 43,215 |
| Feb 7, 2025 | 112.06 | 112.06 | 110.96 | 111.35 | -1.12 | -1.00% | 28,742 |
| Feb 6, 2025 | 113.03 | 113.03 | 111.83 | 112.47 | -0.25 | -0.22% | 31,500 |
| Feb 5, 2025 | 112.30 | 112.99 | 111.72 | 112.72 | 1.41 | 1.27% | 34,817 |
| Feb 4, 2025 | 109.60 | 111.55 | 109.16 | 111.31 | 1.69 | 1.54% | 28,131 |
| Feb 3, 2025 | 108.67 | 110.11 | 108.21 | 109.62 | -0.55 | -0.50% | 44,017 |
| Jan 31, 2025 | 110.99 | 111.15 | 109.43 | 110.17 | -0.67 | -0.60% | 45,500 |
| Jan 30, 2025 | 112.19 | 112.49 | 110.26 | 110.84 | -0.58 | -0.52% | 31,300 |
| Jan 29, 2025 | 110.83 | 111.50 | 109.57 | 111.42 | 0.36 | 0.32% | 49,923 |
| Jan 28, 2025 | 111.56 | 111.68 | 110.51 | 111.06 | -0.01 | -0.01% | 66,700 |
| Jan 27, 2025 | 110.77 | 112.24 | 110.68 | 111.07 | 0.32 | 0.29% | 46,746 |
| Jan 24, 2025 | 110.16 | 111.69 | 110.14 | 110.75 | -0.18 | -0.16% | 35,235 |
| Jan 23, 2025 | 110.13 | 110.96 | 109.50 | 110.93 | 0.80 | 0.73% | 32,800 |
| Jan 22, 2025 | 109.40 | 110.36 | 109.40 | 110.13 | 0.11 | 0.10% | 36,533 |
| Jan 21, 2025 | 109.72 | 110.03 | 109.56 | 110.02 | 1.28 | 1.18% | 41,200 |
| Jan 17, 2025 | 108.70 | 109.75 | 107.50 | 108.74 | 0.60 | 0.55% | 36,300 |
| Jan 16, 2025 | 107.56 | 108.21 | 107.26 | 108.14 | 0.83 | 0.77% | 34,203 |