-
5 DAY PERFORMANCE
+0.85% -
1 MONTH PERFORMANCE
-2.01% -
3 MONTH PERFORMANCE
+12.35% -
6 MONTH PERFORMANCE
+21.04% -
YEAR-TO-DATE PERFORMANCE
+28.38% -
1 YEAR PERFORMANCE
+26.80%
Nelnet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $111.39 | $113.28 (1.7%) | $113.31 | $111.38 | 42,000 | $4.14 B |
| 09/27/2024 | $113.13 | $111.94 (-1.05%) | $113.76 | $111.04 | 36,400 | $4.09 B |
| 09/26/2024 | $111.50 | $112.30 (0.72%) | $112.36 | $111.12 | 53,000 | $4.10 B |
| 09/25/2024 | $111.50 | $110.82 (-0.61%) | $111.83 | $110.80 | 62,316 | $4.05 B |
| 09/24/2024 | $113.55 | $111.55 (-1.76%) | $113.65 | $111.50 | 110,700 | $4.07 B |
| 09/23/2024 | $113.27 | $113.54 (0.24%) | $114.31 | $112.73 | 94,500 | $4.15 B |
| 09/20/2024 | $114.47 | $112.94 (-1.34%) | $114.47 | $112.47 | 183,500 | $4.13 B |
| 09/19/2024 | $115.00 | $114.95 (-0.04%) | $115.59 | $113.67 | 100,549 | $4.20 B |
| 09/18/2024 | $113.42 | $113.28 (-0.12%) | $116.13 | $113.15 | 112,924 | $4.14 B |
| 09/17/2024 | $115.27 | $113.87 (-1.21%) | $115.38 | $113.53 | 43,300 | $4.16 B |
| 09/16/2024 | $113.25 | $114.32 (0.94%) | $115.19 | $112.59 | 65,800 | $4.18 B |
| 09/13/2024 | $112.29 | $112.98 (0.61%) | $113.52 | $112.10 | 43,300 | $4.13 B |
| 09/12/2024 | $110.63 | $111.08 (0.41%) | $111.52 | $110.11 | 37,900 | $4.06 B |
| 09/11/2024 | $108.94 | $110.02 (0.99%) | $110.15 | $107.81 | 54,312 | $4.02 B |
| 09/10/2024 | $110.10 | $109.83 (-0.25%) | $110.36 | $108.94 | 46,400 | $4.01 B |
| 09/09/2024 | $111.26 | $109.82 (-1.29%) | $111.55 | $109.73 | 90,204 | $4.01 B |
| 09/06/2024 | $111.16 | $110.61 (-0.49%) | $111.40 | $110.49 | 56,937 | $4.04 B |
| 09/05/2024 | $112.71 | $111.69 (-0.9%) | $112.71 | $111.00 | 55,114 | $4.08 B |
| 09/04/2024 | $112.15 | $111.84 (-0.28%) | $113.57 | $111.72 | 41,300 | $4.09 B |
| 09/03/2024 | $114.61 | $112.40 (-1.93%) | $114.71 | $112.26 | 37,632 | $4.11 B |
| 08/30/2024 | $114.94 | $115.58 (0.56%) | $115.61 | $113.95 | 60,612 | $4.22 B |
| 08/29/2024 | $114.67 | $114.98 (0.27%) | $115.16 | $113.42 | 59,123 | $4.20 B |
| 08/28/2024 | $113.35 | $113.93 (0.51%) | $114.13 | $112.72 | 60,300 | $4.16 B |
| 08/27/2024 | $112.54 | $113.40 (0.76%) | $113.99 | $112.35 | 39,400 | $4.14 B |
| 08/26/2024 | $113.59 | $112.12 (-1.29%) | $114.00 | $111.86 | 52,311 | $4.10 B |
| 08/23/2024 | $110.18 | $112.52 (2.12%) | $113.52 | $110.18 | 47,045 | $4.11 B |
| 08/22/2024 | $110.00 | $109.43 (-0.52%) | $110.37 | $108.84 | 23,900 | $4.00 B |
| 08/21/2024 | $109.30 | $109.87 (0.52%) | $110.32 | $108.69 | 33,318 | $4.01 B |
| 08/20/2024 | $110.76 | $109.30 (-1.32%) | $110.76 | $109.19 | 34,949 | $3.99 B |
| 08/19/2024 | $110.01 | $110.75 (0.67%) | $110.85 | $110.01 | 28,629 | $4.05 B |
| 08/16/2024 | $109.96 | $110.15 (0.17%) | $110.35 | $109.51 | 53,800 | $4.02 B |
| 08/15/2024 | $110.48 | $109.80 (-0.62%) | $110.48 | $109.44 | 46,400 | $4.01 B |
| 08/14/2024 | $108.12 | $108.78 (0.61%) | $109.26 | $107.99 | 41,300 | $3.97 B |
| 08/13/2024 | $107.03 | $108.64 (1.5%) | $109.53 | $106.81 | 61,021 | $3.97 B |
| 08/12/2024 | $107.73 | $106.23 (-1.39%) | $107.73 | $105.89 | 55,800 | $3.88 B |
| 08/09/2024 | $107.47 | $107.00 (-0.44%) | $109.93 | $106.42 | 54,200 | $3.91 B |
| 08/08/2024 | $106.68 | $107.34 (0.62%) | $107.55 | $106.41 | 37,935 | $3.92 B |
| 08/07/2024 | $106.01 | $105.84 (-0.16%) | $106.89 | $105.35 | 34,600 | $3.87 B |
| 08/06/2024 | $104.17 | $105.44 (1.22%) | $106.24 | $102.91 | 48,300 | $3.85 B |
| 08/05/2024 | $104.86 | $104.65 (-0.2%) | $105.61 | $103.08 | 63,800 | $3.82 B |
| 08/02/2024 | $107.72 | $107.58 (-0.13%) | $108.90 | $106.86 | 58,445 | $4.00 B |
| 08/01/2024 | $111.82 | $110.72 (-0.98%) | $112.48 | $110.12 | 51,535 | $4.11 B |
| 07/31/2024 | $113.06 | $112.71 (-0.31%) | $114.26 | $112.71 | 59,211 | $4.19 B |
| 07/30/2024 | $112.98 | $113.28 (0.27%) | $113.82 | $112.83 | 36,632 | $4.21 B |
| 07/29/2024 | $113.00 | $112.33 (-0.59%) | $113.00 | $110.99 | 44,234 | $4.17 B |
| 07/26/2024 | $113.12 | $112.69 (-0.38%) | $113.12 | $112.17 | 39,613 | $4.19 B |
| 07/25/2024 | $111.21 | $112.32 (1%) | $113.21 | $111.21 | 69,300 | $4.17 B |
| 07/24/2024 | $111.00 | $111.23 (0.21%) | $112.50 | $110.65 | 55,034 | $4.13 B |
| 07/23/2024 | $110.60 | $111.26 (0.6%) | $112.38 | $110.25 | 58,000 | $4.13 B |
| 07/22/2024 | $109.62 | $110.80 (1.08%) | $110.87 | $109.16 | 45,544 | $4.12 B |
| 07/19/2024 | $109.69 | $109.62 (-0.06%) | $109.86 | $108.75 | 63,240 | $4.07 B |
| 07/18/2024 | $110.68 | $109.66 (-0.92%) | $112.57 | $109.39 | 58,000 | $4.07 B |
| 07/17/2024 | $109.56 | $111.33 (1.62%) | $111.81 | $109.36 | 94,000 | $4.14 B |
| 07/16/2024 | $108.43 | $110.48 (1.89%) | $110.75 | $108.43 | 83,936 | $4.11 B |
| 07/15/2024 | $107.00 | $108.03 (0.96%) | $109.31 | $106.55 | 93,047 | $4.01 B |
| 07/12/2024 | $105.47 | $106.13 (0.63%) | $106.61 | $105.47 | 89,400 | $3.94 B |
| 07/11/2024 | $103.91 | $104.71 (0.77%) | $105.35 | $103.50 | 65,802 | $3.89 B |
| 07/10/2024 | $102.02 | $102.33 (0.3%) | $102.53 | $101.45 | 28,000 | $3.80 B |
| 07/09/2024 | $101.57 | $101.61 (0.04%) | $102.03 | $100.47 | 47,237 | $3.78 B |
| 07/08/2024 | $102.69 | $101.83 (-0.84%) | $103.30 | $101.53 | 44,300 | $3.78 B |
| 07/05/2024 | $101.33 | $101.84 (0.5%) | $102.20 | $101.33 | 42,048 | $3.78 B |
| 07/03/2024 | $103.08 | $101.85 (-1.19%) | $103.08 | $101.55 | 19,543 | $3.78 B |
| 07/02/2024 | $100.81 | $102.79 (1.96%) | $103.01 | $100.35 | 75,939 | $3.82 B |
| 07/01/2024 | $101.32 | $100.81 (-0.5%) | $101.40 | $100.54 | 50,122 | $3.75 B |