Nelnet, Inc. Common Stock (NNI)
110.17
-0.67 (-0.60%)
Nelnet Inc is a diversified financial services company primarily focused on education-related services
The company provides a range of products and solutions, including student loan servicing, payment processing, and education planning services. In addition to its core student loan operations, Nelnet actively engages in renewable energy investments and technology-driven solutions aimed at driving efficiency and innovation in the education sector. Through its various initiatives, Nelnet plays a significant role in supporting students and educational institutions, while also exploring opportunities for growth in related markets.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 110.99 | 111.15 | 109.43 | 110.17 | 45,472 | 110.17 |
| 1/30/2025 | 112.19 | 112.49 | 110.26 | 110.84 | 31,291 | 110.84 |
| 1/29/2025 | 110.83 | 111.50 | 109.57 | 111.42 | 49,923 | 111.42 |
| 1/28/2025 | 111.56 | 111.68 | 110.51 | 111.06 | 66,655 | 111.06 |
| 1/27/2025 | 110.77 | 112.24 | 110.68 | 111.07 | 46,746 | 111.07 |
| 1/24/2025 | 110.16 | 111.69 | 110.14 | 110.75 | 35,235 | 110.75 |
| 1/23/2025 | 110.13 | 110.96 | 109.50 | 110.93 | 32,790 | 110.93 |
| 1/22/2025 | 109.40 | 110.36 | 109.40 | 110.13 | 36,533 | 110.13 |
| 1/21/2025 | 109.72 | 110.03 | 109.56 | 110.02 | 41,182 | 110.02 |
| 1/17/2025 | 108.70 | 109.75 | 107.50 | 108.74 | 36,298 | 108.74 |
| 1/16/2025 | 107.56 | 108.21 | 107.25 | 108.14 | 34,203 | 108.14 |
| 1/15/2025 | 107.56 | 107.57 | 106.11 | 107.31 | 38,993 | 107.31 |
| 1/14/2025 | 104.23 | 105.85 | 104.17 | 105.17 | 36,051 | 105.17 |
| 1/13/2025 | 101.88 | 104.14 | 101.88 | 103.98 | 40,287 | 103.98 |
| 1/10/2025 | 104.33 | 104.70 | 102.50 | 102.92 | 48,368 | 102.92 |
| 1/08/2025 | 104.62 | 106.44 | 104.62 | 106.12 | 35,816 | 106.12 |
| 1/07/2025 | 105.71 | 106.47 | 104.13 | 105.38 | 41,489 | 105.38 |
| 1/06/2025 | 105.87 | 107.27 | 105.45 | 105.61 | 29,426 | 105.61 |
| 1/03/2025 | 106.53 | 106.56 | 105.05 | 106.40 | 29,692 | 106.40 |
| 1/02/2025 | 106.95 | 107.56 | 105.00 | 105.69 | 36,307 | 105.69 |
| 12/31/2024 | 105.89 | 0.00 | 106.81 | 106.81 | 0 | 106.81 |
| 12/30/2024 | 105.99 | 106.46 | 104.92 | 105.89 | 31,573 | 105.89 |
| 12/27/2024 | 106.69 | 106.69 | 105.09 | 106.19 | 29,511 | 106.19 |
| 12/26/2024 | 105.85 | 106.83 | 105.24 | 106.61 | 36,033 | 106.61 |
| 12/24/2024 | 104.92 | 106.41 | 104.18 | 106.35 | 33,923 | 106.35 |
| 12/23/2024 | 105.13 | 105.66 | 104.42 | 104.86 | 50,782 | 104.86 |
| 12/20/2024 | 105.44 | 107.88 | 105.44 | 105.85 | 112,639 | 105.85 |
| 12/19/2024 | 105.98 | 109.70 | 104.63 | 106.19 | 50,625 | 106.19 |
| 12/18/2024 | 107.30 | 108.80 | 104.31 | 104.32 | 95,752 | 104.32 |
| 12/17/2024 | 108.31 | 108.37 | 107.00 | 107.36 | 60,794 | 107.36 |
| 12/16/2024 | 107.78 | 108.98 | 107.78 | 107.96 | 68,981 | 107.96 |
| 12/13/2024 | 108.92 | 109.82 | 107.17 | 107.95 | 38,797 | 107.95 |
| 12/12/2024 | 109.17 | 109.80 | 108.62 | 109.16 | 45,159 | 109.16 |
| 12/11/2024 | 109.23 | 109.66 | 108.46 | 108.93 | 61,722 | 108.93 |
| 12/10/2024 | 108.08 | 109.75 | 107.42 | 108.17 | 45,810 | 108.17 |
| 12/09/2024 | 108.74 | 109.39 | 107.80 | 108.30 | 60,847 | 108.30 |
| 12/06/2024 | 107.77 | 108.59 | 106.90 | 108.52 | 55,472 | 108.52 |
| 12/05/2024 | 108.97 | 110.04 | 107.85 | 107.85 | 41,423 | 107.85 |
| 12/04/2024 | 108.60 | 109.32 | 107.81 | 109.13 | 54,596 | 109.13 |
| 12/03/2024 | 110.52 | 111.72 | 108.26 | 108.36 | 45,224 | 108.36 |
| 12/02/2024 | 108.91 | 110.80 | 108.23 | 109.89 | 65,380 | 109.89 |
| 11/29/2024 | 109.78 | 110.04 | 108.76 | 108.92 | 30,106 | 108.64 |
| 11/27/2024 | 108.80 | 110.03 | 108.36 | 108.76 | 42,246 | 108.48 |
| 11/26/2024 | 108.79 | 109.42 | 108.05 | 109.01 | 46,268 | 108.73 |
| 11/25/2024 | 108.57 | 110.65 | 108.57 | 109.57 | 61,332 | 109.29 |
| 11/22/2024 | 106.07 | 108.14 | 106.07 | 107.93 | 45,993 | 107.65 |
| 11/21/2024 | 105.00 | 106.78 | 105.00 | 105.92 | 46,554 | 105.65 |
| 11/20/2024 | 105.91 | 106.41 | 103.62 | 105.35 | 93,333 | 105.08 |
| 11/19/2024 | 106.80 | 107.16 | 105.48 | 106.30 | 57,251 | 106.03 |
| 11/18/2024 | 109.07 | 109.86 | 106.99 | 107.07 | 57,294 | 106.80 |
| 11/15/2024 | 110.32 | 110.32 | 108.83 | 109.34 | 43,347 | 109.06 |
| 11/14/2024 | 109.82 | 113.76 | 109.64 | 109.64 | 78,579 | 109.36 |
| 11/13/2024 | 108.89 | 111.50 | 108.89 | 110.37 | 61,340 | 110.09 |
| 11/12/2024 | 111.70 | 112.21 | 109.27 | 109.27 | 77,627 | 108.99 |
| 11/11/2024 | 113.78 | 113.78 | 110.75 | 111.69 | 64,614 | 111.40 |
| 11/08/2024 | 111.55 | 115.76 | 110.00 | 112.52 | 128,797 | 112.23 |
| 11/07/2024 | 123.96 | 125.10 | 122.08 | 122.72 | 65,536 | 122.41 |
| 11/06/2024 | 123.21 | 127.32 | 122.70 | 124.92 | 120,439 | 124.60 |
| 11/05/2024 | 114.82 | 117.47 | 114.66 | 116.70 | 50,561 | 116.40 |
| 11/04/2024 | 113.85 | 115.65 | 113.62 | 114.89 | 28,234 | 114.59 |
| 11/01/2024 | 113.34 | 114.56 | 112.95 | 114.51 | 38,439 | 114.22 |