5 DAY PERFORMANCE
-10.70%
1 MONTH PERFORMANCE
-6.23%
3 MONTH PERFORMANCE
-2.17%
6 MONTH PERFORMANCE
-6.52%
YEAR-TO-DATE PERFORMANCE
-1.12%
1 YEAR PERFORMANCE
+18.97%
Nelnet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/29/2025 | $110.83 | $111.42 (0.53%) | $111.50 | $109.57 | 49,923 | $4.06 B |
| 01/28/2025 | $111.56 | $111.06 (-0.45%) | $111.68 | $110.51 | 66,700 | $4.05 B |
| 01/27/2025 | $110.77 | $111.07 (0.27%) | $112.24 | $110.68 | 46,746 | $4.05 B |
| 01/24/2025 | $110.16 | $110.75 (0.54%) | $111.69 | $110.14 | 35,235 | $4.03 B |
| 01/23/2025 | $110.13 | $110.93 (0.73%) | $110.96 | $109.50 | 32,800 | $4.04 B |
| 01/22/2025 | $109.40 | $110.13 (0.67%) | $110.36 | $109.40 | 36,533 | $4.01 B |
| 01/21/2025 | $109.72 | $110.02 (0.27%) | $110.03 | $109.56 | 41,200 | $4.01 B |
| 01/17/2025 | $108.70 | $108.74 (0.04%) | $109.75 | $107.50 | 36,300 | $3.96 B |
| 01/16/2025 | $107.56 | $108.14 (0.54%) | $108.21 | $107.26 | 34,203 | $3.94 B |
| 01/15/2025 | $107.56 | $107.31 (-0.23%) | $107.57 | $106.11 | 39,000 | $3.91 B |
| 01/14/2025 | $104.23 | $105.17 (0.9%) | $105.85 | $104.17 | 36,100 | $3.83 B |
| 01/13/2025 | $101.88 | $103.98 (2.06%) | $104.14 | $101.88 | 40,300 | $3.79 B |
| 01/10/2025 | $104.33 | $102.92 (-1.35%) | $104.70 | $102.50 | 48,400 | $3.75 B |
| 01/08/2025 | $104.62 | $106.12 (1.43%) | $106.44 | $104.62 | 35,816 | $3.87 B |
| 01/07/2025 | $105.71 | $105.38 (-0.31%) | $106.47 | $104.13 | 41,500 | $3.84 B |
| 01/06/2025 | $105.87 | $105.61 (-0.25%) | $107.27 | $105.45 | 29,426 | $3.85 B |
| 01/03/2025 | $106.53 | $106.40 (-0.12%) | $106.56 | $105.05 | 29,700 | $3.88 B |
| 01/02/2025 | $106.95 | $105.69 (-1.18%) | $107.56 | $105.00 | 36,307 | $3.85 B |
| 12/31/2024 | $106.28 | $106.81 (0.5%) | $107.25 | $106.28 | 30,400 | $3.89 B |
| 12/30/2024 | $105.99 | $105.89 (-0.09%) | $106.46 | $104.92 | 31,600 | $3.86 B |
| 12/27/2024 | $106.69 | $106.19 (-0.47%) | $106.69 | $105.10 | 29,511 | $3.87 B |
| 12/26/2024 | $105.85 | $106.61 (0.72%) | $106.83 | $105.24 | 36,033 | $3.88 B |
| 12/24/2024 | $104.92 | $106.35 (1.36%) | $106.41 | $104.18 | 33,923 | $3.87 B |
| 12/23/2024 | $105.13 | $104.86 (-0.26%) | $105.66 | $104.42 | 50,800 | $3.82 B |
| 12/20/2024 | $105.44 | $105.85 (0.39%) | $107.88 | $105.44 | 112,639 | $3.86 B |
| 12/19/2024 | $105.98 | $106.11 (0.12%) | $109.70 | $104.63 | 91,900 | $3.87 B |
| 12/18/2024 | $107.30 | $104.32 (-2.78%) | $108.80 | $104.31 | 95,800 | $3.80 B |
| 12/17/2024 | $108.31 | $107.36 (-0.88%) | $108.37 | $107.00 | 60,800 | $3.91 B |
| 12/16/2024 | $107.78 | $107.96 (0.17%) | $108.98 | $107.78 | 69,000 | $3.93 B |
| 12/13/2024 | $108.92 | $107.95 (-0.89%) | $109.82 | $107.17 | 38,800 | $3.93 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.
