5 DAY PERFORMANCE
+1.74%
1 MONTH PERFORMANCE
+1.14%
3 MONTH PERFORMANCE
+2.08%
6 MONTH PERFORMANCE
+15.45%
YEAR-TO-DATE PERFORMANCE
+23.11%
1 YEAR PERFORMANCE
+21.92%
Nelnet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $133.54 | $131.70 (-1.38%) | $134.39 | $129.49 | 124.26 K | $4.78 B |
| 12/03/2025 | $131.44 | $133.18 (1.32%) | $133.46 | $129.76 | 166.80 K | $4.84 B |
| 12/02/2025 | $130.21 | $131.11 (0.69%) | $131.59 | $129.03 | 86.70 K | $4.76 B |
| 12/01/2025 | $128.28 | $129.93 (1.29%) | $130.08 | $127.95 | 142.40 K | $4.72 B |
| 11/28/2025 | $131.00 | $129.24 (-1.34%) | $131.00 | $128.48 | 135.00 K | $4.69 B |
| 11/26/2025 | $128.83 | $130.39 (1.21%) | $130.54 | $128.83 | 117.50 K | $4.74 B |
| 11/25/2025 | $127.16 | $129.81 (2.08%) | $129.82 | $126.96 | 139.70 K | $4.71 B |
| 11/24/2025 | $126.88 | $126.40 (-0.38%) | $128.27 | $125.52 | 126.90 K | $4.59 B |
| 11/21/2025 | $125.57 | $127.77 (1.75%) | $128.67 | $124.92 | 77.23 K | $4.64 B |
| 11/20/2025 | $126.83 | $124.74 (-1.65%) | $127.77 | $124.65 | 119.21 K | $4.53 B |
| 11/19/2025 | $124.66 | $126.17 (1.21%) | $126.89 | $124.42 | 134.92 K | $4.58 B |
| 11/18/2025 | $125.39 | $124.76 (-0.5%) | $126.30 | $121.27 | 69.11 K | $4.53 B |
| 11/17/2025 | $128.30 | $125.10 (-2.49%) | $128.99 | $125.10 | 160.73 K | $4.54 B |
| 11/14/2025 | $130.53 | $129.20 (-1.02%) | $130.71 | $128.75 | 107.92 K | $4.69 B |
| 11/13/2025 | $129.22 | $130.42 (0.93%) | $132.36 | $129.22 | 152.54 K | $4.74 B |
| 11/12/2025 | $128.55 | $129.96 (1.1%) | $130.94 | $128.55 | 98.11 K | $4.72 B |
| 11/11/2025 | $130.10 | $128.88 (-0.94%) | $131.10 | $127.87 | 112.80 K | $4.68 B |
| 11/10/2025 | $132.64 | $130.26 (-1.79%) | $133.50 | $128.13 | 77.11 K | $4.73 B |
| 11/07/2025 | $130.58 | $132.68 (1.61%) | $136.68 | $129.93 | 119.25 K | $4.82 B |
| 11/06/2025 | $130.00 | $129.80 (-0.15%) | $130.93 | $128.10 | 90.30 K | $4.71 B |
| 11/05/2025 | $130.59 | $130.01 (-0.44%) | $132.30 | $129.78 | 140.11 K | $4.72 B |
| 11/04/2025 | $128.50 | $130.48 (1.54%) | $131.22 | $127.50 | 93.81 K | $4.74 B |
| 11/03/2025 | $128.23 | $128.81 (0.45%) | $129.99 | $127.56 | 80.00 K | $4.68 B |
| 10/31/2025 | $127.52 | $129.05 (1.2%) | $129.61 | $127.25 | 85.33 K | $4.69 B |
| 10/30/2025 | $128.11 | $128.34 (0.18%) | $131.96 | $127.36 | 79.90 K | $4.66 B |
| 10/29/2025 | $130.08 | $128.22 (-1.43%) | $130.55 | $127.48 | 65.90 K | $4.66 B |
| 10/28/2025 | $130.77 | $130.24 (-0.41%) | $131.49 | $129.50 | 105.90 K | $4.73 B |
| 10/27/2025 | $133.01 | $131.38 (-1.23%) | $133.61 | $131.07 | 87.14 K | $4.77 B |
| 10/24/2025 | $132.57 | $132.69 (0.09%) | $133.53 | $131.95 | 40.41 K | $4.82 B |
| 10/23/2025 | $131.63 | $131.44 (-0.14%) | $132.00 | $130.88 | 36.50 K | $4.77 B |
| 10/22/2025 | $130.00 | $131.81 (1.39%) | $131.99 | $128.79 | 70.15 K | $4.79 B |
| 10/21/2025 | $131.33 | $129.98 (-1.03%) | $131.92 | $129.83 | 44.90 K | $4.72 B |
| 10/20/2025 | $129.80 | $131.08 (0.99%) | $133.58 | $129.64 | 124.40 K | $4.76 B |
| 10/17/2025 | $128.32 | $129.32 (0.78%) | $131.97 | $128.32 | 79.00 K | $4.70 B |
| 10/16/2025 | $129.96 | $128.29 (-1.29%) | $130.16 | $127.78 | 63.82 K | $4.66 B |
| 10/15/2025 | $130.01 | $130.17 (0.12%) | $131.09 | $129.42 | 63.61 K | $4.73 B |
| 10/14/2025 | $127.36 | $129.46 (1.65%) | $130.45 | $127.31 | 81.00 K | $4.70 B |
| 10/13/2025 | $126.33 | $128.30 (1.56%) | $128.40 | $126.33 | 54.52 K | $4.66 B |
| 10/10/2025 | $128.93 | $125.99 (-2.28%) | $128.93 | $125.81 | 63.24 K | $4.58 B |
| 10/09/2025 | $128.25 | $128.58 (0.26%) | $128.87 | $127.18 | 61.63 K | $4.67 B |
| 10/08/2025 | $129.98 | $128.85 (-0.87%) | $129.98 | $128.51 | 38.31 K | $4.68 B |
| 10/07/2025 | $130.21 | $129.13 (-0.83%) | $130.21 | $125.42 | 52.83 K | $4.69 B |
| 10/06/2025 | $129.79 | $129.84 (0.04%) | $130.70 | $128.66 | 53.60 K | $4.72 B |
| 10/03/2025 | $131.24 | $129.66 (-1.2%) | $133.11 | $129.27 | 74.50 K | $4.71 B |
| 10/02/2025 | $126.23 | $131.40 (4.1%) | $131.70 | $126.14 | 104.70 K | $4.77 B |
| 10/01/2025 | $125.45 | $126.48 (0.82%) | $126.74 | $124.87 | 62.03 K | $4.59 B |
| 09/30/2025 | $126.17 | $125.38 (-0.63%) | $127.31 | $124.50 | 77.13 K | $4.55 B |
| 09/29/2025 | $126.36 | $125.97 (-0.31%) | $128.36 | $124.16 | 68.92 K | $4.57 B |
| 09/26/2025 | $126.08 | $126.14 (0.05%) | $126.79 | $125.43 | 69.60 K | $4.58 B |
| 09/25/2025 | $126.76 | $126.08 (-0.54%) | $127.23 | $125.79 | 51.83 K | $4.58 B |
| 09/24/2025 | $126.94 | $127.07 (0.1%) | $127.87 | $126.40 | 70.50 K | $4.61 B |
| 09/23/2025 | $127.49 | $126.37 (-0.88%) | $128.35 | $126.03 | 94.40 K | $4.59 B |
| 09/22/2025 | $126.47 | $127.58 (0.88%) | $127.98 | $126.37 | 90.14 K | $4.63 B |
| 09/19/2025 | $128.79 | $127.09 (-1.32%) | $129.45 | $125.73 | 474.20 K | $4.62 B |
| 09/18/2025 | $125.36 | $128.37 (2.4%) | $128.66 | $124.16 | 85.40 K | $4.66 B |
| 09/17/2025 | $124.35 | $125.19 (0.68%) | $127.59 | $123.91 | 91.63 K | $4.55 B |
| 09/16/2025 | $124.02 | $124.31 (0.23%) | $124.80 | $123.00 | 62.72 K | $4.51 B |
| 09/15/2025 | $124.04 | $124.51 (0.38%) | $124.70 | $122.84 | 79.13 K | $4.52 B |
| 09/12/2025 | $124.23 | $123.28 (-0.76%) | $124.84 | $122.62 | 50.40 K | $4.48 B |
| 09/11/2025 | $123.07 | $124.77 (1.38%) | $124.78 | $123.07 | 71.80 K | $4.53 B |
| 09/10/2025 | $124.60 | $122.65 (-1.57%) | $124.75 | $122.24 | 80.20 K | $4.45 B |
| 09/09/2025 | $125.94 | $124.90 (-0.83%) | $126.59 | $124.76 | 70.82 K | $4.54 B |
| 09/08/2025 | $128.87 | $126.64 (-1.73%) | $136.17 | $122.51 | 134.22 K | $4.60 B |
| 09/05/2025 | $128.87 | $128.81 (-0.05%) | $130.97 | $127.53 | 85.60 K | $4.68 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
