Home

Nelnet, Inc. Common Stock (NNI)

131.40
+4.92 (3.89%)
NYSE · Last Trade: Oct 2nd, 7:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nelnet, Inc. Common Stock (NNI)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2025126.23131.70126.14131.40104,697131.40
10/01/2025125.45126.74124.87126.4862,030126.48
9/30/2025126.17127.31124.50125.3877,132125.38
9/29/2025126.36128.36124.16125.9768,917125.97
9/26/2025126.08126.78125.42126.1471,970126.14
9/25/2025126.76127.22125.78126.0851,833126.08
9/24/2025126.94127.87126.40127.0770,484127.07
9/23/2025127.49128.35126.03126.3794,367126.37
9/22/2025126.47127.98126.37127.5890,142127.58
9/19/2025128.79129.45125.73127.09474,181127.09
9/18/2025125.36128.66124.16128.3785,384128.37
9/17/2025124.35127.59123.91125.1991,626125.19
9/16/2025124.02124.80123.00124.3162,722124.31
9/15/2025124.04124.70122.84124.5179,126124.51
9/12/2025124.23124.84122.62123.2850,375123.28
9/11/2025123.07124.78123.07124.7771,755124.77
9/10/2025124.60124.75122.24122.6580,161122.65
9/09/2025125.94126.59124.76124.9070,823124.90
9/08/2025128.87136.17122.51126.64134,219126.64
9/05/2025128.87130.97127.53128.8185,555128.81
9/04/2025127.23128.64125.39128.5058,363128.50
9/03/2025126.85127.37124.64127.2364,653127.23
9/02/2025127.48128.31127.02127.3575,398127.35
8/29/2025129.06129.79127.85128.6170,175128.31
8/28/2025128.75128.97127.85128.9749,609128.67
8/27/2025128.74130.31128.50128.9452,617128.64
8/26/2025128.64131.06128.50129.32133,319129.02
8/25/2025129.35129.94128.75129.1067,379128.80
8/22/2025125.84130.72125.84130.2772,481129.97
8/21/2025125.20126.28124.07124.8749,844124.58
8/20/2025127.11127.11125.90126.0154,738125.72
8/19/2025126.95128.10126.39126.6440,095126.34
8/18/2025126.76129.69126.75127.1148,950126.81
8/15/2025129.00129.08126.69126.8887,093126.58
8/14/2025127.59128.73127.49128.6371,739128.33
8/13/2025127.90129.18127.90128.6859,924128.38
8/12/2025124.37127.13124.37126.9494,618126.64
8/11/2025122.65123.91121.92123.36114,695123.07
8/08/2025126.24126.40122.82122.8290,248122.53
8/07/2025128.96130.41123.00125.5294,580125.23
8/06/2025124.71126.51124.33125.8184,948125.52
8/05/2025124.75125.35123.36124.7866,983124.49
8/04/2025123.68124.84123.68124.8357,544124.54
8/01/2025123.84125.17121.65123.0966,602122.80
7/31/2025124.17125.44123.17124.7766,283124.48
7/30/2025126.39127.07124.41124.71105,201124.42
7/29/2025126.01126.78123.90125.8964,549125.60
7/28/2025125.01126.37124.63125.1375,250124.84
7/25/2025122.70125.04121.92124.8078,977124.51
7/24/2025121.47122.70120.88122.3886,023122.09
7/23/2025121.25122.59120.30122.2657,687121.97
7/22/2025119.56121.79119.28120.4496,534120.16
7/21/2025119.87120.28119.40119.8462,313119.56
7/18/2025120.25120.25117.92119.63187,915119.35
7/17/2025118.98120.78118.98120.0688,988119.78
7/16/2025119.49120.92118.84119.63111,765119.35
7/15/2025122.87122.87119.51119.62103,114119.34
7/14/2025121.47123.19119.17122.42172,434122.13
7/11/2025125.74125.74121.52121.75100,939121.47
7/10/2025124.58126.48124.09126.08120,407125.79
7/09/2025124.40125.23123.75124.94121,276124.65
7/08/2025122.75124.47122.28123.91104,925123.62
7/07/2025122.06123.53121.86122.7587,276122.46
7/03/2025122.96122.96121.21122.3945,423122.11