-
5 DAY PERFORMANCE
-1.17% -
1 MONTH PERFORMANCE
-4.04% -
3 MONTH PERFORMANCE
-1.25% -
6 MONTH PERFORMANCE
+0.14% -
YEAR-TO-DATE PERFORMANCE
+22.49% -
1 YEAR PERFORMANCE
+25.36%
Nelnet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $106.07 | $107.93 (1.75%) | $108.14 | $106.07 | 45,993 | $3.93 B |
| 11/21/2024 | $105.00 | $105.92 (0.88%) | $106.78 | $105.00 | 46,600 | $3.86 B |
| 11/20/2024 | $105.91 | $105.35 (-0.53%) | $106.41 | $103.62 | 93,333 | $3.84 B |
| 11/19/2024 | $106.80 | $106.30 (-0.47%) | $107.16 | $105.49 | 57,300 | $3.87 B |
| 11/18/2024 | $109.07 | $107.07 (-1.83%) | $109.87 | $106.99 | 57,300 | $3.90 B |
| 11/15/2024 | $110.32 | $109.34 (-0.89%) | $110.32 | $108.83 | 43,347 | $3.98 B |
| 11/14/2024 | $109.82 | $109.64 (-0.16%) | $113.76 | $109.64 | 78,600 | $3.99 B |
| 11/13/2024 | $108.89 | $110.37 (1.36%) | $111.50 | $108.89 | 61,340 | $4.02 B |
| 11/12/2024 | $111.70 | $109.27 (-2.18%) | $112.21 | $109.27 | 77,627 | $3.98 B |
| 11/11/2024 | $113.78 | $111.69 (-1.84%) | $113.78 | $110.75 | 64,614 | $4.07 B |
| 11/08/2024 | $111.55 | $112.52 (0.87%) | $115.76 | $110.00 | 128,800 | $4.10 B |
| 11/07/2024 | $123.96 | $122.72 (-1%) | $125.10 | $122.09 | 65,536 | $4.47 B |
| 11/06/2024 | $123.21 | $124.92 (1.39%) | $127.32 | $122.70 | 120,439 | $4.55 B |
| 11/05/2024 | $114.82 | $116.70 (1.64%) | $117.47 | $114.66 | 50,600 | $4.25 B |
| 11/04/2024 | $113.85 | $114.89 (0.91%) | $115.65 | $113.62 | 28,234 | $4.19 B |
| 11/01/2024 | $113.34 | $114.51 (1.03%) | $114.56 | $112.95 | 38,439 | $4.18 B |
| 10/31/2024 | $114.32 | $112.70 (-1.42%) | $114.75 | $112.70 | 47,900 | $4.12 B |
| 10/30/2024 | $113.36 | $114.39 (0.91%) | $115.83 | $113.24 | 33,500 | $4.18 B |
| 10/29/2024 | $113.19 | $113.98 (0.7%) | $114.00 | $113.19 | 24,206 | $4.16 B |
| 10/28/2024 | $112.75 | $113.66 (0.81%) | $114.83 | $112.30 | 47,913 | $4.15 B |
| 10/25/2024 | $113.71 | $112.34 (-1.2%) | $113.90 | $111.85 | 35,600 | $4.10 B |
| 10/24/2024 | $112.95 | $112.69 (-0.23%) | $112.97 | $112.01 | 29,700 | $4.12 B |
| 10/23/2024 | $111.85 | $112.95 (0.98%) | $113.12 | $111.76 | 35,327 | $4.13 B |
| 10/22/2024 | $111.80 | $112.61 (0.72%) | $112.72 | $111.78 | 30,400 | $4.11 B |
| 10/21/2024 | $114.12 | $112.22 (-1.66%) | $114.12 | $112.02 | 41,100 | $4.10 B |
| 10/18/2024 | $115.58 | $114.46 (-0.97%) | $115.58 | $114.08 | 30,738 | $4.18 B |
| 10/17/2024 | $115.00 | $115.33 (0.29%) | $115.39 | $114.14 | 40,927 | $4.21 B |
| 10/16/2024 | $113.69 | $115.21 (1.34%) | $115.41 | $112.91 | 38,135 | $4.21 B |
| 10/15/2024 | $113.24 | $112.77 (-0.42%) | $114.23 | $112.51 | 41,835 | $4.12 B |
| 10/14/2024 | $112.42 | $112.72 (0.27%) | $113.07 | $111.57 | 27,342 | $4.12 B |
| 10/11/2024 | $111.29 | $112.66 (1.23%) | $112.66 | $111.29 | 27,818 | $4.11 B |
| 10/10/2024 | $111.31 | $111.30 (-0.01%) | $111.63 | $110.82 | 27,013 | $4.07 B |
| 10/09/2024 | $110.92 | $112.28 (1.23%) | $112.65 | $110.92 | 32,700 | $4.10 B |
| 10/08/2024 | $112.32 | $111.34 (-0.87%) | $112.35 | $111.21 | 61,406 | $4.07 B |
| 10/07/2024 | $112.31 | $111.75 (-0.5%) | $112.59 | $111.27 | 41,300 | $4.08 B |
| 10/04/2024 | $112.18 | $112.97 (0.7%) | $112.99 | $111.31 | 46,148 | $4.13 B |
| 10/03/2024 | $110.58 | $111.36 (0.71%) | $111.36 | $110.25 | 33,026 | $4.07 B |
| 10/02/2024 | $111.41 | $111.51 (0.09%) | $111.79 | $110.89 | 35,312 | $4.07 B |
| 10/01/2024 | $112.64 | $111.15 (-1.32%) | $113.30 | $111.14 | 54,600 | $4.06 B |
| 09/30/2024 | $111.39 | $113.28 (1.7%) | $113.31 | $111.38 | 42,600 | $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 |