5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
-5.17%
3 MONTH PERFORMANCE
-4.48%
6 MONTH PERFORMANCE
-7.45%
YEAR-TO-DATE PERFORMANCE
-0.88%
1 YEAR PERFORMANCE
+12.41%
Nelnet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $106.33 | $105.87 (-0.43%) | $108.24 | $104.50 | 52,180 | $3.88 B |
| 04/29/2025 | $106.00 | $106.99 (0.93%) | $108.19 | $106.00 | 48,234 | $3.90 B |
| 04/28/2025 | $105.53 | $106.60 (1.01%) | $106.68 | $105.16 | 47,309 | $3.89 B |
| 04/25/2025 | $106.79 | $105.76 (-0.96%) | $106.82 | $105.63 | 47,623 | $3.86 B |
| 04/24/2025 | $107.74 | $106.97 (-0.71%) | $108.86 | $106.76 | 54,500 | $3.90 B |
| 04/23/2025 | $108.88 | $108.13 (-0.69%) | $111.00 | $107.50 | 51,200 | $3.94 B |
| 04/22/2025 | $107.45 | $106.54 (-0.85%) | $109.24 | $105.10 | 69,500 | $3.88 B |
| 04/21/2025 | $104.00 | $102.09 (-1.84%) | $104.00 | $102.00 | 52,500 | $3.72 B |
| 04/17/2025 | $105.67 | $104.78 (-0.84%) | $106.33 | $104.35 | 46,008 | $3.82 B |
| 04/16/2025 | $105.47 | $105.61 (0.13%) | $106.61 | $105.01 | 40,300 | $3.85 B |
| 04/15/2025 | $105.47 | $105.98 (0.48%) | $106.82 | $105.46 | 36,037 | $3.86 B |
| 04/14/2025 | $105.01 | $105.20 (0.18%) | $106.71 | $104.45 | 35,500 | $3.84 B |
| 04/11/2025 | $103.41 | $104.37 (0.93%) | $104.93 | $101.90 | 42,325 | $3.81 B |
| 04/10/2025 | $105.24 | $104.16 (-1.03%) | $105.50 | $101.53 | 52,235 | $3.80 B |
| 04/09/2025 | $100.24 | $107.16 (6.9%) | $108.00 | $100.00 | 78,325 | $3.91 B |
| 04/08/2025 | $103.43 | $101.30 (-2.06%) | $104.99 | $100.60 | 67,000 | $3.69 B |
| 04/07/2025 | $100.00 | $101.27 (1.27%) | $106.17 | $98.15 | 72,404 | $3.69 B |
| 04/04/2025 | $103.57 | $102.78 (-0.76%) | $105.23 | $101.04 | 84,309 | $3.75 B |
| 04/03/2025 | $107.72 | $106.70 (-0.95%) | $108.50 | $106.04 | 53,624 | $3.89 B |
| 04/02/2025 | $109.67 | $111.45 (1.62%) | $111.81 | $108.84 | 39,700 | $4.06 B |
| 04/01/2025 | $110.08 | $110.93 (0.77%) | $111.85 | $110.08 | 50,200 | $4.04 B |
| 03/31/2025 | $110.68 | $110.93 (0.23%) | $111.16 | $109.97 | 105,900 | $4.04 B |
| 03/28/2025 | $114.15 | $111.64 (-2.2%) | $114.42 | $110.13 | 58,708 | $4.07 B |
| 03/27/2025 | $112.70 | $113.93 (1.09%) | $114.14 | $112.02 | 71,900 | $4.15 B |
| 03/26/2025 | $111.63 | $112.32 (0.62%) | $112.82 | $111.36 | 41,600 | $4.10 B |
| 03/25/2025 | $113.73 | $111.94 (-1.57%) | $114.01 | $111.87 | 57,543 | $4.08 B |
| 03/24/2025 | $112.82 | $113.89 (0.95%) | $114.09 | $112.82 | 63,500 | $4.15 B |
| 03/21/2025 | $113.21 | $111.72 (-1.32%) | $113.80 | $111.55 | 145,322 | $4.07 B |
| 03/20/2025 | $114.28 | $114.01 (-0.24%) | $116.00 | $113.85 | 91,707 | $4.16 B |
| 03/19/2025 | $113.90 | $115.29 (1.22%) | $115.80 | $113.90 | 96,341 | $4.20 B |
| 03/18/2025 | $114.89 | $113.86 (-0.9%) | $114.89 | $113.43 | 49,600 | $4.15 B |
| 03/17/2025 | $114.84 | $114.91 (0.06%) | $115.47 | $114.75 | 38,600 | $4.19 B |
| 03/14/2025 | $113.89 | $115.27 (1.21%) | $117.50 | $112.99 | 47,700 | $4.20 B |
| 03/13/2025 | $116.13 | $113.58 (-2.2%) | $116.16 | $113.06 | 36,842 | $4.14 B |
| 03/12/2025 | $115.25 | $115.41 (0.14%) | $116.05 | $113.55 | 55,601 | $4.21 B |
| 03/11/2025 | $115.90 | $114.70 (-1.04%) | $116.42 | $114.35 | 54,200 | $4.18 B |
| 03/10/2025 | $117.62 | $115.86 (-1.5%) | $117.89 | $115.49 | 69,235 | $4.22 B |
| 03/07/2025 | $118.78 | $118.26 (-0.44%) | $118.83 | $117.53 | 54,000 | $4.31 B |
| 03/06/2025 | $118.69 | $118.61 (-0.07%) | $119.10 | $115.38 | 55,647 | $4.32 B |
| 03/05/2025 | $119.21 | $119.50 (0.24%) | $120.30 | $118.21 | 60,926 | $4.36 B |
| 03/04/2025 | $120.33 | $119.06 (-1.06%) | $121.43 | $119.01 | 83,512 | $4.34 B |
| 03/03/2025 | $121.94 | $120.32 (-1.33%) | $122.74 | $119.25 | 67,000 | $4.39 B |
| 02/28/2025 | $117.00 | $122.39 (4.61%) | $122.91 | $114.84 | 106,400 | $4.46 B |
| 02/27/2025 | $111.41 | $111.97 (0.5%) | $112.33 | $111.12 | 30,000 | $4.08 B |
| 02/26/2025 | $111.00 | $112.08 (0.97%) | $112.39 | $110.66 | 45,138 | $4.09 B |
| 02/25/2025 | $112.09 | $111.55 (-0.48%) | $112.50 | $110.90 | 46,800 | $4.07 B |
| 02/24/2025 | $113.05 | $111.74 (-1.16%) | $113.05 | $111.22 | 56,400 | $4.07 B |
| 02/21/2025 | $113.23 | $112.89 (-0.3%) | $113.51 | $112.70 | 53,100 | $4.11 B |
| 02/20/2025 | $112.76 | $112.40 (-0.32%) | $113.38 | $111.96 | 25,803 | $4.09 B |
| 02/19/2025 | $112.60 | $113.32 (0.64%) | $113.57 | $112.46 | 34,400 | $4.13 B |
| 02/18/2025 | $113.00 | $113.30 (0.27%) | $114.10 | $112.95 | 29,731 | $4.13 B |
| 02/14/2025 | $113.48 | $112.94 (-0.48%) | $113.96 | $112.77 | 41,545 | $4.11 B |
| 02/13/2025 | $112.47 | $112.63 (0.14%) | $112.79 | $111.58 | 33,500 | $4.10 B |
| 02/12/2025 | $111.07 | $111.77 (0.63%) | $112.05 | $110.81 | 40,128 | $4.07 B |
| 02/11/2025 | $111.01 | $112.35 (1.21%) | $112.85 | $111.01 | 34,700 | $4.09 B |
| 02/10/2025 | $111.98 | $111.56 (-0.38%) | $112.47 | $111.29 | 43,215 | $4.06 B |
| 02/07/2025 | $112.06 | $111.35 (-0.63%) | $112.06 | $110.96 | 28,742 | $4.06 B |
| 02/06/2025 | $113.03 | $112.47 (-0.5%) | $113.03 | $111.83 | 31,500 | $4.10 B |
| 02/05/2025 | $112.30 | $112.72 (0.37%) | $112.99 | $111.72 | 34,817 | $4.11 B |
| 02/04/2025 | $109.60 | $111.31 (1.56%) | $111.55 | $109.16 | 28,131 | $4.06 B |
| 02/03/2025 | $108.67 | $109.62 (0.87%) | $110.11 | $108.21 | 44,017 | $3.99 B |
| 01/31/2025 | $110.99 | $110.17 (-0.74%) | $111.15 | $109.43 | 45,500 | $4.01 B |
| 01/30/2025 | $112.19 | $110.84 (-1.2%) | $112.49 | $110.26 | 31,300 | $4.04 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.
