NYSE - Nasdaq Real Time Price USD

Nelnet, Inc. (NNI)

114.12

+1.45

+(1.29%)

At close: May 12 at 4:00:02 PM EDT

109.00

-5.12

(-4.49%)

Pre-Market: 4:01:01 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 12, 2025	115.53	114.82	112.93	114.12	114.12	81,244
May 9, 2025	107.45	115.82	107.45	112.67	112.67	76,700
May 8, 2025	105.89	107.16	105.45	106.37	106.37	45,000
May 7, 2025	106.50	106.50	105.12	105.49	105.49	51,500
May 6, 2025	105.70	106.60	105.47	105.56	105.56	40,000
May 5, 2025	106.86	107.96	106.66	106.80	106.80	44,400
May 2, 2025	106.90	109.27	106.05	108.10	108.10	45,600
May 1, 2025	106.00	107.94	105.62	105.71	105.71	68,500
Apr 30, 2025	106.33	108.24	104.50	106.09	106.09	72,600
Apr 29, 2025	106.00	108.19	106.00	106.99	106.99	48,200
Apr 28, 2025	105.53	106.68	105.16	106.60	106.60	47,300
Apr 25, 2025	106.79	106.82	105.63	105.76	105.76	47,600
Apr 24, 2025	107.74	108.86	106.76	106.97	106.97	54,500
Apr 23, 2025	108.88	111.00	107.50	108.13	108.13	51,200
Apr 22, 2025	107.45	109.24	105.10	106.54	106.54	69,500
Apr 21, 2025	104.00	104.00	102.00	102.09	102.09	52,500
Apr 17, 2025	105.67	106.33	104.35	104.78	104.78	46,000
Apr 16, 2025	105.47	106.61	105.01	105.61	105.61	40,300
Apr 15, 2025	105.47	106.82	105.46	105.98	105.98	36,000
Apr 14, 2025	105.01	106.71	104.45	105.20	105.20	35,500
Apr 11, 2025	103.41	104.93	101.90	104.37	104.37	42,300
Apr 10, 2025	105.24	105.50	101.53	104.16	104.16	52,200
Apr 9, 2025	100.24	108.00	100.00	107.16	107.16	78,300
Apr 8, 2025	103.43	104.99	100.60	101.30	101.30	67,000
Apr 7, 2025	100.00	106.17	98.15	101.27	101.27	72,400
Apr 4, 2025	103.57	105.23	101.04	102.78	102.78	84,300
Apr 3, 2025	107.72	108.50	106.04	106.70	106.70	53,600
Apr 2, 2025	109.67	111.81	108.84	111.45	111.45	39,700
Apr 1, 2025	110.08	111.85	110.08	110.93	110.93	50,200
Mar 31, 2025	110.68	111.16	109.97	110.93	110.93	105,900
Mar 28, 2025	114.15	114.42	110.13	111.64	111.64	58,700
Mar 27, 2025	112.70	114.14	112.02	113.93	113.93	71,900
Mar 26, 2025	111.63	112.82	111.36	112.32	112.32	41,600
Mar 25, 2025	113.73	114.01	111.87	111.94	111.94	57,500
Mar 24, 2025	112.82	114.09	112.82	113.89	113.89	63,500
Mar 21, 2025	113.21	113.80	111.55	111.72	111.72	145,300
Mar 20, 2025	114.28	116.00	113.85	114.01	114.01	91,700
Mar 19, 2025	113.90	115.80	113.90	115.29	115.29	96,300
Mar 18, 2025	114.89	114.89	113.43	113.86	113.86	49,600
Mar 17, 2025	114.84	115.47	114.75	114.91	114.91	38,600
Mar 14, 2025	113.89	117.50	112.99	115.27	115.27	47,700
Mar 13, 2025	116.13	116.16	113.06	113.58	113.58	36,800
Mar 12, 2025	115.25	116.05	113.55	115.41	115.41	55,600
Mar 11, 2025	115.90	116.42	114.35	114.70	114.70	54,200
Mar 10, 2025	117.62	117.89	115.49	115.86	115.86	69,200
Mar 7, 2025	118.78	118.83	117.53	118.26	118.26	54,000
Mar 6, 2025	118.69	119.10	115.38	118.61	118.61	55,600
Mar 5, 2025	119.21	120.30	118.21	119.50	119.50	60,900
Mar 4, 2025	120.33	121.43	119.01	119.06	119.06	83,500
Mar 3, 2025	121.94	122.74	119.25	120.32	120.32	67,000
Feb 28, 2025	0.28 Dividend
Feb 28, 2025	117.00	122.91	114.84	122.39	122.39	106,400
Feb 27, 2025	111.41	112.33	111.12	111.97	111.69	30,000
Feb 26, 2025	111.00	112.39	110.66	112.08	111.80	45,100
Feb 25, 2025	112.09	112.50	110.90	111.55	111.27	46,800
Feb 24, 2025	113.05	113.05	111.22	111.74	111.46	56,400
Feb 21, 2025	113.23	113.51	112.70	112.89	112.61	53,100
Feb 20, 2025	112.76	113.38	111.96	112.40	112.12	25,800
Feb 19, 2025	112.60	113.57	112.46	113.32	113.04	34,400
Feb 18, 2025	113.00	114.10	112.95	113.30	113.02	29,700
Feb 14, 2025	113.48	113.96	112.77	112.94	112.66	41,500
Feb 13, 2025	112.47	112.79	111.58	112.63	112.35	33,500
Feb 12, 2025	111.07	112.05	110.81	111.77	111.49	40,100
Feb 11, 2025	111.01	112.85	111.01	112.35	112.07	34,700
Feb 10, 2025	111.98	112.47	111.29	111.56	111.28	43,200
Feb 7, 2025	112.06	112.06	110.96	111.35	111.07	28,700
Feb 6, 2025	113.03	113.03	111.83	112.47	112.19	31,500
Feb 5, 2025	112.30	112.99	111.72	112.72	112.44	34,800
Feb 4, 2025	109.60	111.55	109.16	111.31	111.03	28,100
Feb 3, 2025	108.67	110.11	108.21	109.62	109.35	44,000
Jan 31, 2025	110.99	111.15	109.43	110.17	109.89	45,500
Jan 30, 2025	112.19	112.49	110.26	110.84	110.56	31,300
Jan 29, 2025	110.83	111.50	109.57	111.42	111.14	49,900
Jan 28, 2025	111.56	111.68	110.51	111.06	110.78	66,700
Jan 27, 2025	110.77	112.24	110.68	111.07	110.79	46,700
Jan 24, 2025	110.16	111.69	110.14	110.75	110.47	35,200
Jan 23, 2025	110.13	110.96	109.50	110.93	110.65	32,800
Jan 22, 2025	109.40	110.36	109.40	110.13	109.85	36,500
Jan 21, 2025	109.72	110.03	109.56	110.02	109.74	41,200
Jan 17, 2025	108.70	109.75	107.50	108.74	108.47	36,300
Jan 16, 2025	107.56	108.21	107.26	108.14	107.87	34,200
Jan 15, 2025	107.56	107.57	106.11	107.31	107.04	39,000
Jan 14, 2025	104.23	105.85	104.17	105.17	104.91	36,100
Jan 13, 2025	101.88	104.14	101.88	103.98	103.72	40,300
Jan 10, 2025	104.33	104.70	102.50	102.92	102.66	48,400
Jan 8, 2025	104.62	106.44	104.62	106.12	105.85	35,800
Jan 7, 2025	105.71	106.47	104.13	105.38	105.12	41,500
Jan 6, 2025	105.87	107.27	105.45	105.61	105.35	29,400
Jan 3, 2025	106.53	106.56	105.05	106.40	106.13	29,700
Jan 2, 2025	106.95	107.56	105.00	105.69	105.43	36,300
Dec 31, 2024	106.28	107.25	106.28	106.81	106.54	30,400
Dec 30, 2024	105.99	106.46	104.92	105.89	105.63	31,600
Dec 27, 2024	106.69	106.69	105.10	106.19	105.92	29,500
Dec 26, 2024	105.85	106.83	105.24	106.61	106.34	36,000
Dec 24, 2024	104.92	106.41	104.18	106.35	106.08	33,900
Dec 23, 2024	105.13	105.66	104.42	104.86	104.60	50,800
Dec 20, 2024	105.44	107.88	105.44	105.85	105.59	112,600
Dec 19, 2024	105.98	109.70	104.63	106.11	105.84	91,900
Dec 18, 2024	107.30	108.80	104.31	104.32	104.06	95,800
Dec 17, 2024	108.31	108.37	107.00	107.36	107.09	60,800
Dec 16, 2024	107.78	108.98	107.78	107.96	107.69	69,000
Dec 13, 2024	108.92	109.82	107.17	107.95	107.68	38,800
Dec 12, 2024	109.17	109.80	108.62	109.16	108.89	45,200
Dec 11, 2024	109.23	109.66	108.46	108.93	108.66	61,700
Dec 10, 2024	108.08	109.75	107.42	108.17	107.90	45,800
Dec 9, 2024	108.74	109.39	107.80	108.30	108.03	60,800
Dec 6, 2024	107.77	108.59	106.90	108.52	108.25	55,500
Dec 5, 2024	108.97	110.04	107.85	107.85	107.58	41,400
Dec 4, 2024	108.60	109.32	107.81	109.13	108.86	54,600
Dec 3, 2024	110.52	111.72	108.26	108.36	108.09	45,200
Dec 2, 2024	0.28 Dividend
Dec 2, 2024	108.91	110.80	108.23	109.89	109.62	65,400
Nov 29, 2024	109.78	110.04	108.76	108.92	108.37	30,100
Nov 27, 2024	108.80	110.03	108.36	108.76	108.21	42,200
Nov 26, 2024	108.79	109.42	108.05	109.01	108.46	46,300
Nov 25, 2024	108.57	110.65	108.57	109.57	109.02	61,300
Nov 22, 2024	106.07	108.14	106.07	107.93	107.38	46,000
Nov 21, 2024	105.00	106.78	105.00	105.92	105.38	46,600
Nov 20, 2024	105.91	106.41	103.62	105.35	104.82	93,300
Nov 19, 2024	106.80	107.16	105.49	106.30	105.76	57,300
Nov 18, 2024	109.07	109.87	106.99	107.07	106.53	57,300
Nov 15, 2024	110.32	110.32	108.83	109.34	108.79	43,300
Nov 14, 2024	109.82	113.76	109.64	109.64	109.08	78,600
Nov 13, 2024	108.89	111.50	108.89	110.37	109.81	61,300
Nov 12, 2024	111.70	112.21	109.27	109.27	108.72	77,600
Nov 11, 2024	113.78	113.78	110.75	111.69	111.12	64,600
Nov 8, 2024	111.55	115.76	110.00	112.52	111.95	128,800
Nov 7, 2024	123.96	125.10	122.09	122.72	122.10	65,500
Nov 6, 2024	123.21	127.32	122.70	124.92	124.29	120,400
Nov 5, 2024	114.82	117.47	114.66	116.70	116.11	50,600
Nov 4, 2024	113.85	115.65	113.62	114.89	114.31	28,200
Nov 1, 2024	113.34	114.56	112.95	114.51	113.93	38,400
Oct 31, 2024	114.32	114.75	112.70	112.70	112.13	47,900
Oct 30, 2024	113.36	115.83	113.24	114.39	113.81	33,500
Oct 29, 2024	113.19	114.00	113.19	113.98	113.40	24,200
Oct 28, 2024	112.75	114.83	112.30	113.66	113.08	47,900
Oct 25, 2024	113.71	113.90	111.85	112.34	111.77	35,600
Oct 24, 2024	112.95	112.97	112.01	112.69	112.12	29,700
Oct 23, 2024	111.85	113.12	111.76	112.95	112.38	35,300
Oct 22, 2024	111.80	112.72	111.78	112.61	112.04	30,400
Oct 21, 2024	114.12	114.12	112.02	112.22	111.65	41,100
Oct 18, 2024	115.58	115.58	114.08	114.46	113.88	30,700
Oct 17, 2024	115.00	115.39	114.14	115.33	114.75	40,900
Oct 16, 2024	113.69	115.41	112.91	115.21	114.63	38,100
Oct 15, 2024	113.24	114.23	112.51	112.77	112.20	41,800
Oct 14, 2024	112.42	113.07	111.57	112.72	112.15	27,300
Oct 11, 2024	111.29	112.66	111.29	112.66	112.09	27,800
Oct 10, 2024	111.31	111.63	110.82	111.30	110.74	27,000
Oct 9, 2024	110.92	112.65	110.92	112.28	111.71	32,700
Oct 8, 2024	112.32	112.35	111.21	111.34	110.78	61,400
Oct 7, 2024	112.31	112.59	111.27	111.75	111.18	41,300
Oct 4, 2024	112.18	112.99	111.31	112.97	112.40	46,100
Oct 3, 2024	110.58	111.36	110.25	111.36	110.80	33,000
Oct 2, 2024	111.41	111.79	110.89	111.51	110.95	35,300
Oct 1, 2024	112.64	113.30	111.14	111.15	110.59	54,600
Sep 30, 2024	111.39	113.31	111.38	113.28	112.71	42,600
Sep 27, 2024	113.13	113.76	111.04	111.94	111.37	36,400
Sep 26, 2024	111.50	112.36	111.12	112.30	111.73	53,000
Sep 25, 2024	111.50	111.83	110.80	110.82	110.26	62,300
Sep 24, 2024	113.55	113.65	111.50	111.55	110.99	110,700
Sep 23, 2024	113.27	114.31	112.73	113.54	112.96	94,500
Sep 20, 2024	114.47	114.47	112.47	112.94	112.37	183,500
Sep 19, 2024	115.00	115.59	113.67	114.95	114.37	100,500
Sep 18, 2024	113.42	116.13	113.15	113.28	112.71	112,900
Sep 17, 2024	115.27	115.38	113.53	113.87	113.29	43,300
Sep 16, 2024	113.25	115.19	112.59	114.32	113.74	65,800
Sep 13, 2024	112.29	113.52	112.10	112.98	112.41	43,300
Sep 12, 2024	110.63	111.52	110.11	111.08	110.52	37,900
Sep 11, 2024	108.94	110.15	107.81	110.02	109.46	54,300
Sep 10, 2024	110.10	110.36	108.94	109.83	109.27	46,400
Sep 9, 2024	111.26	111.55	109.73	109.82	109.26	90,200
Sep 6, 2024	111.16	111.40	110.49	110.61	110.05	56,900
Sep 5, 2024	112.71	112.71	111.00	111.69	111.12	55,100
Sep 4, 2024	112.15	113.57	111.72	111.84	111.27	41,300
Sep 3, 2024	114.61	114.71	112.26	112.40	111.83	37,600
Aug 30, 2024	0.28 Dividend
Aug 30, 2024	114.94	115.61	113.95	115.58	114.99	60,600
Aug 29, 2024	114.67	115.16	113.42	114.98	114.12	59,100
Aug 28, 2024	113.35	114.13	112.72	113.93	113.08	60,300
Aug 27, 2024	112.54	113.99	112.35	113.40	112.55	39,400
Aug 26, 2024	113.59	114.00	111.86	112.12	111.28	52,300
Aug 23, 2024	110.18	113.52	110.18	112.52	111.68	46,800
Aug 22, 2024	110.00	110.37	108.84	109.43	108.61	23,900
Aug 21, 2024	109.30	110.32	108.69	109.87	109.05	33,300
Aug 20, 2024	110.76	110.76	109.19	109.30	108.48	34,900
Aug 19, 2024	110.01	110.85	110.01	110.75	109.92	28,600
Aug 16, 2024	109.96	110.35	109.51	110.15	109.33	53,800
Aug 15, 2024	110.48	110.48	109.44	109.80	108.98	46,400
Aug 14, 2024	108.12	109.26	107.99	108.78	107.97	41,300
Aug 13, 2024	107.03	109.53	106.81	108.64	107.83	61,000
Aug 12, 2024	107.73	107.73	105.89	106.23	105.43	55,800
Aug 9, 2024	107.47	109.93	106.42	107.00	106.20	54,200
Aug 8, 2024	106.68	107.55	106.41	107.34	106.54	37,900
Aug 7, 2024	106.01	106.89	105.35	105.84	105.05	34,600
Aug 6, 2024	104.17	106.24	102.91	105.44	104.65	48,300
Aug 5, 2024	104.86	105.61	103.08	104.65	103.87	63,800
Aug 2, 2024	107.72	108.90	106.86	107.58	106.77	58,400
Aug 1, 2024	111.82	112.48	110.12	110.72	109.89	51,500
Jul 31, 2024	113.06	114.26	112.71	112.71	111.87	59,200
Jul 30, 2024	112.98	113.82	112.83	113.28	112.43	36,600
Jul 29, 2024	113.00	113.00	110.99	112.33	111.49	44,200
Jul 26, 2024	113.12	113.12	112.17	112.69	111.85	39,600
Jul 25, 2024	111.21	113.21	111.21	112.32	111.48	69,300
Jul 24, 2024	111.00	112.50	110.65	111.23	110.40	55,000
Jul 23, 2024	110.60	112.38	110.25	111.26	110.43	58,000
Jul 22, 2024	109.62	110.87	109.16	110.80	109.97	45,500
Jul 19, 2024	109.69	109.86	108.75	109.62	108.80	63,200
Jul 18, 2024	110.68	112.57	109.39	109.66	108.84	58,000
Jul 17, 2024	109.56	111.81	109.36	111.33	110.50	94,000
Jul 16, 2024	108.43	110.75	108.43	110.48	109.65	83,900
Jul 15, 2024	107.00	109.31	106.55	108.03	107.22	93,000
Jul 12, 2024	105.47	106.61	105.47	106.13	105.34	89,400
Jul 11, 2024	103.91	105.35	103.50	104.71	103.93	65,800
Jul 10, 2024	102.02	102.53	101.45	102.33	101.56	28,000
Jul 9, 2024	101.57	102.03	100.47	101.61	100.85	47,200
Jul 8, 2024	102.69	103.30	101.53	101.83	101.07	44,300
Jul 5, 2024	101.33	102.20	101.33	101.84	101.08	42,000
Jul 3, 2024	103.08	103.08	101.55	101.85	101.09	19,500
Jul 2, 2024	100.81	103.01	100.35	102.79	102.02	75,900
Jul 1, 2024	101.32	101.40	100.54	100.81	100.06	50,100
Jun 28, 2024	101.38	101.55	100.01	100.86	100.10	342,200
Jun 27, 2024	101.95	102.08	100.28	100.54	99.79	46,600
Jun 26, 2024	99.29	101.68	99.29	101.47	100.71	66,600
Jun 25, 2024	99.75	100.27	98.96	99.91	99.16	167,200
Jun 24, 2024	100.54	100.65	99.52	99.96	99.21	135,100
Jun 21, 2024	100.31	100.68	99.98	100.14	99.39	208,000
Jun 20, 2024	100.97	101.32	99.80	100.15	99.40	138,100
Jun 18, 2024	99.84	101.35	98.90	101.23	100.47	203,500
Jun 17, 2024	97.65	99.77	97.13	99.63	98.88	114,900
Jun 14, 2024	97.87	98.74	97.35	97.81	97.08	105,800
Jun 13, 2024	99.64	99.86	98.48	99.35	98.61	71,300
Jun 12, 2024	101.19	101.19	99.83	100.21	99.46	60,200
Jun 11, 2024	99.39	99.96	98.99	99.26	98.52	64,900
Jun 10, 2024	99.89	100.31	99.46	100.09	99.34	62,000
Jun 7, 2024	101.03	101.32	100.04	100.69	99.94	64,100
Jun 6, 2024	101.73	102.06	101.04	101.87	101.11	58,100
Jun 5, 2024	102.26	102.62	100.66	102.27	101.50	57,400
Jun 4, 2024	103.00	103.26	101.29	101.64	100.88	86,500
Jun 3, 2024	104.70	104.70	101.20	103.00	102.23	91,500
May 31, 2024	0.28 Dividend
May 31, 2024	104.00	104.20	102.92	103.66	102.88	109,500
May 30, 2024	104.17	105.03	103.34	104.23	103.17	52,300
May 29, 2024	104.15	104.88	103.58	103.75	102.70	66,300
May 28, 2024	105.75	106.04	104.84	105.24	104.17	76,400
May 24, 2024	106.67	107.14	105.37	105.68	104.61	43,200
May 23, 2024	107.61	107.61	105.79	106.14	105.06	64,600
May 22, 2024	107.94	108.32	106.36	107.91	106.81	65,000
May 21, 2024	107.62	108.24	107.49	108.03	106.93	64,600
May 20, 2024	110.05	110.37	107.37	107.98	106.88	91,900
May 17, 2024	110.08	110.41	109.75	110.23	109.11	55,400
May 16, 2024	110.54	110.68	108.81	109.54	108.43	47,700
May 15, 2024	110.01	110.70	109.28	110.66	109.54	113,800
May 14, 2024	104.90	110.28	104.85	110.18	109.06	154,500
May 13, 2024	109.16	109.16	102.30	103.26	102.21	121,900

WRLD World Acceptance Corporation

147.38

+4.86%

CACC Credit Acceptance Corporation

499.08

+1.48%

SLM SLM Corporation

33.31

+3.51%

NAVI Navient Corporation

13.87

+2.66%

AGM Federal Agricultural Mortgage Corporation

190.60

+2.72%

BFH Bread Financial Holdings, Inc.

54.00

+6.99%

OMCC Old Market Capital Corporation

5.0000

-4.76%

ENVA Enova International, Inc.

97.67

+3.19%

ECPG Encore Capital Group, Inc.

40.50

-0.02%

ATLC Atlanticus Holdings Corporation

57.40

+4.60%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nelnet, Inc. (NNI)

Related Tickers