Nelnet, Inc. Common Stock (NNI)

128.75
-0.21 (-0.16%)
NYSE · Last Trade: Apr 1st, 3:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/31/2026129.00130.18127.16128.96228,720128.96
3/30/2026127.73129.15127.04129.09187,305129.09
3/27/2026128.57129.93126.45126.55200,130126.55
3/26/2026128.00130.04128.00128.60151,851128.60
3/25/2026130.77130.89128.22128.32149,475128.32
3/24/2026127.54130.01126.80129.60260,767129.60
3/23/2026128.83130.97127.95128.76224,831128.76
3/20/2026127.97128.76126.53126.68404,177126.68
3/19/2026126.96128.93125.61127.69165,800127.69
3/18/2026126.73127.49124.77126.75211,454126.75
3/17/2026129.67131.18127.70128.04205,555128.04
3/16/2026129.90130.42128.28128.53181,357128.53
3/13/2026130.60132.03128.77129.84175,707129.84
3/12/2026129.13130.38129.10129.9796,045129.97
3/11/2026130.38131.50129.58130.44130,790130.44
3/10/2026131.35131.96127.83131.23130,995131.23
3/09/2026128.96131.95128.28131.81118,725131.81
3/06/2026129.97131.28127.89130.7882,763130.78
3/05/2026135.43135.60130.88131.8269,164131.82
3/04/2026136.29136.33135.31135.9871,909135.98
3/03/2026130.40135.75128.95135.39111,415135.39
3/02/2026127.89134.55127.87131.7187,394131.71
2/27/2026125.50130.44122.36129.46187,018129.46
2/26/2026131.85132.85130.94131.3272,628131.32
2/25/2026128.94131.03128.50130.75103,651130.75
2/24/2026128.60129.75127.51128.68124,847128.68
2/23/2026131.20131.90127.45128.14139,199128.14
2/20/2026130.89131.10129.75130.4269,359130.42
2/19/2026130.88131.52129.71131.1577,194131.15
2/18/2026130.45132.94130.35131.42106,139131.42
2/17/2026129.83132.25129.33130.86118,291130.86
2/13/2026130.53131.66128.89129.63124,803129.63
2/12/2026131.20133.16127.52130.4773,196130.47
2/11/2026132.73133.00130.14130.6361,910130.63
2/10/2026129.50133.10129.50132.4755,198132.47
2/09/2026131.98132.00129.69129.8758,054129.87
2/06/2026132.62133.70131.88132.12114,778132.12
2/05/2026134.73134.73131.77132.24110,484132.24
2/04/2026132.88135.01132.88134.47111,742134.47
2/03/2026133.48134.97131.00132.8397,054132.83
2/02/2026132.28134.43131.36133.6372,161133.63
1/30/2026129.21132.44129.21131.9089,113131.90
1/29/2026129.26130.87128.99130.7876,933130.78
1/28/2026131.00131.78128.65128.8391,291128.83
1/27/2026132.16132.16130.42130.7554,082130.75
1/26/2026131.52133.94131.22132.4694,622132.46
1/23/2026131.78132.00130.00130.92103,833130.92
1/22/2026131.51133.50131.21132.2748,285132.27
1/21/2026130.20132.77130.20131.8481,313131.84
1/20/2026130.44132.08129.58130.14102,291130.14
1/16/2026136.41136.79132.31132.5589,061132.55
1/15/2026136.61139.83135.05135.93123,997135.93
1/14/2026135.83136.73133.56135.9098,719135.90
1/13/2026137.25137.45133.50135.10153,690135.10
1/12/2026138.63139.24135.57137.12139,970137.12
1/09/2026141.22142.87138.28140.13144,649140.13
1/08/2026135.00141.92135.00141.13130,251141.13
1/07/2026132.33135.28131.50135.10107,081135.10
1/06/2026131.88133.30130.72132.84137,252132.84
1/05/2026128.43132.66128.43132.42157,986132.42
1/02/2026132.69132.99128.52128.99157,660128.99