Nelnet, Inc. Common Stock (NNI)

129.46
-1.53 (-1.17%)
NYSE · Last Trade: Mar 1st, 12:05 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026125.50130.44122.36129.46187,018129.46
2/26/2026131.85132.85130.94131.3272,628130.99
2/25/2026128.94131.03128.50130.75103,651130.42
2/24/2026128.60129.75127.51128.68124,847128.36
2/23/2026131.20131.90127.45128.14139,199127.82
2/20/2026130.89131.10129.75130.4269,359130.09
2/19/2026130.88131.52129.71131.1577,194130.82
2/18/2026130.45132.94130.35131.42106,139131.09
2/17/2026129.83132.25129.33130.86118,291130.53
2/13/2026130.53131.66128.89129.63124,803129.30
2/12/2026131.20133.16127.52130.4773,196130.14
2/11/2026132.73133.00130.14130.6361,910130.30
2/10/2026129.50133.10129.50132.4755,198132.14
2/09/2026131.98132.00129.69129.8758,054129.54
2/06/2026132.62133.70131.88132.12114,778131.79
2/05/2026134.73134.73131.77132.24110,484131.91
2/04/2026132.88135.01132.88134.47111,742134.13
2/03/2026133.48134.97131.00132.8397,054132.50
2/02/2026132.28134.43131.36133.6372,161133.29
1/30/2026129.21132.44129.21131.9089,113131.57
1/29/2026129.26130.87128.99130.7876,933130.45
1/28/2026131.00131.78128.65128.8391,291128.51
1/27/2026132.16132.16130.42130.7554,082130.42
1/26/2026131.52133.94131.22132.4694,622132.13
1/23/2026131.78132.00130.00130.92103,833130.59
1/22/2026131.51133.50131.21132.2748,285131.94
1/21/2026130.20132.77130.20131.8481,313131.51
1/20/2026130.44132.08129.58130.14102,291129.81
1/16/2026136.41136.79132.31132.5589,061132.22
1/15/2026136.61139.83135.05135.93123,997135.59
1/14/2026135.83136.73133.56135.9098,719135.56
1/13/2026137.25137.45133.50135.10153,690134.76
1/12/2026138.63139.24135.57137.12139,970136.78
1/09/2026141.22142.87138.28140.13144,649139.78
1/08/2026135.00141.92135.00141.13130,251140.78
1/07/2026132.33135.28131.50135.10107,081134.76
1/06/2026131.88133.30130.72132.84137,252132.51
1/05/2026128.43132.66128.43132.42157,986132.09
1/02/2026132.69132.99128.52128.99157,660128.67
12/31/2025133.32133.65132.06132.96102,708132.63
12/30/2025134.83135.00133.15133.65106,643133.31
12/29/2025135.82136.18132.82134.72101,425134.38
12/26/2025137.75137.93135.37135.7243,402135.38
12/24/2025138.00138.00136.92137.0626,216136.72
12/23/2025139.36140.00137.54137.5576,416137.20
12/22/2025139.15140.87137.62139.6388,303139.28
12/19/2025138.77139.96137.39138.59475,201138.24
12/18/2025138.49140.10137.81139.32201,931138.97
12/17/2025135.30138.96135.23138.05188,804137.70
12/16/2025134.61135.99133.13135.44183,560135.10
12/15/2025133.67134.50132.51133.94188,142133.60
12/12/2025133.58133.76131.13132.99119,558132.66
12/11/2025132.13133.57131.67133.12146,943132.78
12/10/2025130.08132.48129.07131.14188,362130.81
12/09/2025128.95129.92127.99129.72150,368129.39
12/08/2025130.39132.99128.03128.84166,349128.52
12/05/2025131.30132.04129.78130.48132,192130.15
12/04/2025133.00134.39129.36131.70140,106131.37
12/03/2025131.44133.46129.75133.18166,824132.84
12/02/2025130.21131.59129.03131.1186,656130.78
12/01/2025128.28130.00127.95129.93142,376129.60