Skip to main content
Nelnet, Inc. (NNI)
NYSE: NNI · Real-Time Price · USD
131.81
+1.03 (0.79%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Nelnet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026128.96131.95128.29131.81131.810.79%118,438
Mar 6, 2026129.97131.28127.89130.78130.78-0.79%82,543
Mar 5, 2026135.43135.60130.88131.82131.82-3.06%69,164
Mar 4, 2026136.29136.33135.31135.98135.980.44%71,908
Mar 3, 2026130.40135.75128.95135.39135.392.79%111,394
Mar 2, 2026127.89134.55127.87131.71131.711.74%87,393
Feb 27, 2026125.50130.44122.36129.46129.46-1.42%186,960
Feb 26, 2026131.85132.85130.95131.32130.990.44%72,582
Feb 25, 2026128.94131.04128.50130.75130.421.61%103,650
Feb 24, 2026128.60129.75127.51128.68128.360.42%124,847
Feb 23, 2026131.20131.90127.45128.14127.82-1.75%139,198
Feb 20, 2026130.89131.10129.75130.42130.09-0.56%69,359
Feb 19, 2026130.88131.52129.71131.15130.82-0.21%77,194
Feb 18, 2026130.45132.94130.35131.42131.090.43%106,139
Feb 17, 2026129.83132.25129.33130.86130.530.95%118,292
Feb 13, 2026130.53131.66128.89129.63129.30-0.64%124,803
Feb 12, 2026131.20133.17127.52130.47130.14-0.12%73,196
Feb 11, 2026132.73133.01130.14130.63130.30-1.39%61,921
Feb 10, 2026129.50133.10129.50132.47132.142.00%55,208
Feb 9, 2026131.98132.00129.69129.87129.54-1.70%58,054
Feb 6, 2026132.62133.70131.88132.12131.79-0.09%114,778
Feb 5, 2026134.73134.73131.77132.24131.91-1.66%110,484
Feb 4, 2026132.88135.01132.88134.47134.131.23%111,742
Feb 3, 2026133.48134.97131.00132.83132.50-0.60%97,054
Feb 2, 2026132.28134.43131.36133.63133.291.31%72,161
Jan 30, 2026129.21132.44129.21131.90131.570.86%89,113
Jan 29, 2026129.26130.87128.99130.78130.451.51%76,933
Jan 28, 2026131.00131.78128.65128.83128.51-1.47%91,295
Jan 27, 2026132.16132.16130.42130.75130.42-1.29%54,082
Jan 26, 2026131.52133.94131.23132.46132.131.18%94,502
Jan 23, 2026131.78132.00130.00130.92130.59-1.02%103,833
Jan 22, 2026131.51133.50131.21132.27131.940.33%48,285
Jan 21, 2026130.20132.77130.20131.84131.511.31%81,313
Jan 20, 2026130.44132.08129.58130.14129.81-1.82%102,291
Jan 16, 2026136.41136.79132.31132.55132.22-2.49%89,061
Jan 15, 2026136.61139.83135.05135.93135.590.02%123,997
Jan 14, 2026135.83136.73133.56135.90135.560.59%98,719
Jan 13, 2026137.25137.45133.50135.10134.76-1.47%153,690
Jan 12, 2026138.63139.24135.57137.12136.78-2.15%140,152
Jan 9, 2026141.22142.87138.28140.13139.78-0.71%144,649
Jan 8, 2026135.00141.92135.00141.13140.784.46%130,251
Jan 7, 2026132.33135.28131.51135.10134.761.70%107,081
Jan 6, 2026131.88133.30130.72132.84132.510.32%137,252
Jan 5, 2026128.43132.66128.43132.42132.092.66%157,986
Jan 2, 2026132.69132.99128.52128.99128.67-2.99%157,660
Dec 31, 2025133.32133.65132.06132.96132.63-0.52%102,708
Dec 30, 2025134.83135.00133.15133.65133.31-0.79%106,643
Dec 29, 2025135.82136.18132.82134.72134.38-0.74%101,429
Dec 26, 2025137.75137.93135.37135.72135.38-0.98%43,402
Dec 24, 2025138.00138.00136.92137.06136.72-0.36%26,216
Dec 23, 2025139.36140.00137.54137.55137.20-1.49%76,416
Dec 22, 2025139.15140.87137.62139.63139.280.75%88,303
Dec 19, 2025138.77139.96137.39138.59138.24-0.52%475,201
Dec 18, 2025138.49140.11137.81139.32138.970.92%201,931
Dec 17, 2025135.30138.96135.23138.05137.701.93%188,804
Dec 16, 2025134.61135.99133.13135.44135.101.12%183,680
Dec 15, 2025133.67134.50132.52133.94133.600.71%188,142
Dec 12, 2025133.58133.76131.13132.99132.66-0.10%119,558
Dec 11, 2025132.13133.57131.67133.12132.791.51%146,943
Dec 10, 2025130.08132.48129.07131.14130.811.09%188,362
Dec 9, 2025128.95129.92127.99129.72129.390.68%150,368
Dec 8, 2025130.39132.99128.03128.84128.52-1.26%166,349
Dec 5, 2025131.30132.04129.78130.48130.15-0.93%132,192
Dec 4, 2025133.00134.39129.36131.70131.37-1.11%140,106
Dec 3, 2025131.44133.46129.76133.18132.851.58%166,824
Dec 2, 2025130.21131.59129.03131.11130.780.91%86,656
Dec 1, 2025128.28130.08127.95129.93129.600.53%142,376
Nov 28, 2025131.00131.00128.48129.24128.59-0.88%134,951
Nov 26, 2025128.83130.54128.83130.39129.730.45%117,460
Nov 25, 2025127.16129.82126.96129.81129.152.70%139,697
Nov 24, 2025126.88128.27125.52126.40125.76-1.07%126,894
Nov 21, 2025125.57128.67124.92127.77127.122.43%77,230
Nov 20, 2025126.83127.77124.65124.74124.11-1.13%119,205
Nov 19, 2025124.66126.89124.42126.17125.531.13%134,924
Nov 18, 2025125.39126.30121.27124.76124.13-0.27%69,105
Nov 17, 2025128.30128.99125.10125.10124.47-3.17%160,730
Nov 14, 2025130.53130.71128.75129.20128.55-0.94%107,918
Nov 13, 2025129.22132.36129.22130.42129.760.35%152,539
Nov 12, 2025128.55130.94128.55129.96129.300.84%98,113
Nov 11, 2025130.10131.10127.87128.88128.23-1.06%112,787
Nov 10, 2025132.64133.50128.13130.26129.60-1.82%77,113
Nov 7, 2025130.58136.68129.93132.68132.012.22%119,254
Nov 6, 2025130.00130.93128.10129.80129.14-0.16%90,250
Nov 5, 2025130.59132.30129.78130.01129.35-0.36%140,108
Nov 4, 2025128.50131.22127.50130.48129.821.30%93,809
Nov 3, 2025128.23129.99127.56128.81128.16-0.19%79,994
Oct 31, 2025127.52129.61127.25129.05128.400.55%85,330
Oct 30, 2025128.11131.96127.36128.34127.690.09%79,870
Oct 29, 2025130.08130.55127.48128.22127.57-1.55%65,850
Oct 28, 2025130.77131.49129.50130.24129.58-0.87%105,884
Oct 27, 2025133.01133.61131.07131.38130.72-0.99%87,135
Oct 24, 2025132.57133.53131.95132.69132.020.95%40,413
Oct 23, 2025131.63132.00130.88131.44130.77-0.28%36,485
Oct 22, 2025130.00131.99128.79131.81131.141.41%70,145
Oct 21, 2025131.33131.92129.83129.98129.32-0.84%44,866
Oct 20, 2025129.80133.58129.64131.08130.421.36%124,356
Oct 17, 2025128.32131.97128.32129.32128.670.80%78,993
Oct 16, 2025129.96130.16127.78128.29127.64-1.44%63,823
Oct 15, 2025130.01131.09129.42130.17129.510.55%63,608
Oct 14, 2025127.36130.45127.31129.46128.800.90%80,953