Nelnet Stock Price History
NYSE: NNIFinancial ServicesCredit ServicesUSD
125.26-0.70 (-0.56%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NNI price history at a glance
The price history for Nelnet (NNI) on this page begins on December 8, 2003, when the stock closed at $21.65; it most recently closed at $125.26 on October 5, 2026. The highest price in this record is $144.38, reached on April 27, 2026; the latest close is 13.2% below that peak. Across the 22 complete calendar years in the table, NNI finished higher in 16 and lower in 6. Its best year was 2016 (+51.2%) and its worst was 2007 (-61.3%).
Over roughly 23 years the share price changed +478.6%, a 8.0% compound annual price return (excluding dividends). In the last 12 months alone, NNI has lost 2.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $144.38
- Date of high
- Apr 27, 2026
- Low since 2003
- $4.06
- Date of low
- Mar 2, 2009
- 52-week high
- $144.38
- 52-week low
- $116.62
- IPO year
- 2003
- Last close
- $125.26
NNI returns
1 week
+1.12%
1 month
-0.11%
3 months
-6.18%
6 months
-5.31%
Year to date
-5.79%
1 year
-2.58%
3 years
+42.54%
5 years
+50.57%
NNI price return, excluding dividends.
NNI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 125.26 | -2.89% |
| 2025 | 128.99 | +21.23% |
| 2024 | 106.40 | +20.61% |
| 2023 | 88.22 | -2.79% |
| 2022 | 90.75 | -7.09% |
| 2021 | 97.68 | +37.11% |
| 2020 | 71.24 | +23.02% |
| 2019 | 57.91 | +6.45% |
| 2018 | 54.40 | -0.69% |
| 2017 | 54.78 | +7.94% |
| 2016 | 50.75 | +51.18% |
| 2015 | 33.57 | -26.83% |
| 2014 | 45.88 | +12.37% |
| 2013 | 40.83 | +34.57% |
| 2012 | 30.34 | +23.99% |
| 2011 | 24.47 | +3.29% |
| 2010 | 23.69 | +37.49% |
| 2009 | 17.23 | +25.40% |
| 2008 | 13.74 | +29.62% |
| 2007 | 10.60 | -61.26% |
| 2006 | 27.36 | -32.74% |
| 2005 | 40.68 | +51.06% |
| 2004 | 26.93 | +22.41% |
| 2003* | 22.00 | +1.62% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
NNI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 125.82 | 126.55 | 125.09 | 125.26 | -0.56% | |
| 124.25 | 126.07 | 123.56 | 125.96 | +1.16% | |
| 123.60 | 125.04 | 123.01 | 124.52 | +0.16% | |
| 124.95 | 125.56 | 124.08 | 124.32 | -0.55% | |
| 123.66 | 125.72 | 121.76 | 125.01 | +0.92% | |
| 124.33 | 125.79 | 123.28 | 123.87 | +0.24% | |
| 123.08 | 123.90 | 121.88 | 123.57 | +0.40% | |
| 123.91 | 124.13 | 122.59 | 123.08 | -0.77% | |
| 124.71 | 125.41 | 123.95 | 124.03 | -0.02% | |
| 124.64 | 125.11 | 123.57 | 124.05 | -0.23% | |
| 125.77 | 126.12 | 124.31 | 124.34 | -0.55% | |
| 125.71 | 126.65 | 124.29 | 125.03 | 0.00% | |
| 125.50 | 126.49 | 124.59 | 125.03 | -0.79% | |
| 127.73 | 128.44 | 125.86 | 126.02 | -0.21% | |
| 126.52 | 127.24 | 126.01 | 126.29 | +0.17% | |
| 125.84 | 127.33 | 125.50 | 126.07 | -0.40% | |
| 128.46 | 128.74 | 126.01 | 126.58 | -0.67% | |
| 127.25 | 128.35 | 126.26 | 127.43 | -0.02% | |
| 126.54 | 128.13 | 126.40 | 127.45 | -0.03% | |
| 127.30 | 128.30 | 126.52 | 127.49 | +0.63% | |
| 127.43 | 127.50 | 125.74 | 126.69 | +0.72% | |
| 124.61 | 126.72 | 124.42 | 125.78 | +0.30% | |
| 124.91 | 126.08 | 123.61 | 125.40 | +0.21% | |
| 128.57 | 128.57 | 124.73 | 125.14 | -1.70% | |
| 126.50 | 128.15 | 126.50 | 127.31 | +0.03% | |
| 128.00 | 128.63 | 126.72 | 127.27 | +0.01% | |
| 126.01 | 127.77 | 126.01 | 127.26 | +1.65% | |
| 124.82 | 126.35 | 124.82 | 125.20 | -0.06% | |
| 126.99 | 127.27 | 125.16 | 125.27 | -1.65% | |
| 128.24 | 128.60 | 127.27 | 127.37 | -0.01% | |
| 126.49 | 128.50 | 126.34 | 127.38 | -0.31% | |
| 128.94 | 129.46 | 127.51 | 127.78 | -0.76% | |
| 127.84 | 128.99 | 127.77 | 128.76 | +0.82% | |
| 127.59 | 129.03 | 126.86 | 127.71 | +0.54% | |
| 126.73 | 128.88 | 126.00 | 127.03 | +0.34% | |
| 125.01 | 127.24 | 123.79 | 126.60 | +0.38% | |
| 125.41 | 128.00 | 125.41 | 126.12 | +0.36% | |
| 126.70 | 127.45 | 125.50 | 125.67 | -0.13% | |
| 126.62 | 128.16 | 125.07 | 125.83 | -1.53% | |
| 126.99 | 128.25 | 125.81 | 127.79 | +0.42% | |
| 127.36 | 128.25 | 125.62 | 127.26 | +0.69% | |
| 124.36 | 127.27 | 123.32 | 126.39 | +0.85% | |
| 126.77 | 128.68 | 125.10 | 125.33 | -1.08% | |
| 130.25 | 130.25 | 124.76 | 126.70 | -3.62% | |
| 129.40 | 132.18 | 125.79 | 131.46 | -2.51% | |
| 136.90 | 137.78 | 133.01 | 134.85 | -0.73% | |
| 136.78 | 136.78 | 135.06 | 135.84 | -0.19% | |
| 137.85 | 139.39 | 131.14 | 136.10 | -1.56% | |
| 137.04 | 140.00 | 134.14 | 138.25 | +1.75% | |
| 135.13 | 136.79 | 133.70 | 135.87 | +0.13% | |
| 137.60 | 138.69 | 134.22 | 135.69 | -1.70% | |
| 135.79 | 138.06 | 135.79 | 138.04 | +0.80% | |
| 134.80 | 136.96 | 132.81 | 136.94 | +2.27% | |
| 133.78 | 134.99 | 133.47 | 133.90 | +0.40% | |
| 132.59 | 134.65 | 132.59 | 133.36 | +1.34% | |
| 131.63 | 131.94 | 130.56 | 131.60 | -0.75% | |
| 133.32 | 133.81 | 131.38 | 132.60 | -0.43% | |
| 133.71 | 134.81 | 132.65 | 133.17 | -0.66% | |
| 134.28 | 135.68 | 132.55 | 134.05 | -0.17% | |
| 134.67 | 135.86 | 133.35 | 134.28 | -0.76% | |
| 132.19 | 135.63 | 132.19 | 135.31 | +2.73% | |
| 132.57 | 133.32 | 131.29 | 131.71 | -0.12% | |
| 131.79 | 133.10 | 131.50 | 131.87 | -0.01% | |
| 134.44 | 135.31 | 131.22 | 131.88 | -1.22% | |
| 133.08 | 133.83 | 132.58 | 133.51 | +0.75% | |
| 131.86 | 133.57 | 130.46 | 132.51 | +0.53% | |
| 132.55 | 132.85 | 131.01 | 131.81 | -0.71% | |
| 133.92 | 134.77 | 132.15 | 132.75 | -1.16% | |
| 134.43 | 135.52 | 132.82 | 134.31 | -0.70% | |
| 135.59 | 136.11 | 133.99 | 135.26 | +0.43% | |
| 133.95 | 136.03 | 133.95 | 134.68 | +1.01% | |
| 133.56 | 134.00 | 131.78 | 133.33 | +0.31% | |
| 134.91 | 134.97 | 132.01 | 132.92 | -1.11% | |
| 133.73 | 134.60 | 132.42 | 134.41 | +0.62% | |
| 133.15 | 135.22 | 132.58 | 133.58 | +0.29% | |
| 130.22 | 133.67 | 130.21 | 133.19 | +2.81% | |
| 130.72 | 131.49 | 129.55 | 129.55 | -0.14% | |
| 130.45 | 131.71 | 129.57 | 129.73 | -0.47% | |
| 129.41 | 130.43 | 128.72 | 130.34 | +0.96% | |
| 130.52 | 132.10 | 128.50 | 129.10 | -1.41% | |
| 129.22 | 131.01 | 129.00 | 130.95 | +2.11% | |
| 130.17 | 131.47 | 128.12 | 128.25 | -1.57% | |
| 129.39 | 132.09 | 128.99 | 130.30 | +1.35% | |
| 131.47 | 131.47 | 128.48 | 128.57 | -1.64% | |
| 130.01 | 131.80 | 129.67 | 130.72 | +1.41% | |
| 128.45 | 129.57 | 127.87 | 128.90 | +1.23% | |
| 129.38 | 130.13 | 127.26 | 127.34 | -1.31% | |
| 130.20 | 130.55 | 128.23 | 129.03 | -0.32% | |
| 129.71 | 130.31 | 128.84 | 129.45 | +1.36% | |
| 127.93 | 129.55 | 126.83 | 127.71 | -1.17% | |
| 127.89 | 131.02 | 127.89 | 129.22 | +0.05% | |
| 128.89 | 130.69 | 128.51 | 129.16 | -1.08% | |
| 130.64 | 132.00 | 127.39 | 130.57 | +0.35% | |
| 128.09 | 130.61 | 128.09 | 130.12 | +0.86% | |
| 130.48 | 131.33 | 128.78 | 129.01 | -0.39% | |
| 129.16 | 130.39 | 128.58 | 129.51 | +0.43% | |
| 129.77 | 130.84 | 128.15 | 128.95 | -0.53% | |
| 126.97 | 129.83 | 126.97 | 129.64 | +1.01% | |
| 128.55 | 130.23 | 127.25 | 128.35 | -0.35% | |
| 129.38 | 130.67 | 127.20 | 128.80 | +0.34% | |
| 124.86 | 129.95 | 124.86 | 128.36 | +2.36% | |
| 126.67 | 126.97 | 124.79 | 125.40 | -0.25% | |
| 124.02 | 127.23 | 124.00 | 125.72 | +1.88% | |
| 120.91 | 124.51 | 120.75 | 123.40 | +0.98% | |
| 123.15 | 126.11 | 121.51 | 122.20 | -0.26% | |
| 122.63 | 126.99 | 120.69 | 122.52 | +0.11% | |
| 132.22 | 132.22 | 116.62 | 122.38 | -13.43% | |
| 140.78 | 143.23 | 140.26 | 141.36 | +0.66% | |
| 141.64 | 142.68 | 139.70 | 140.43 | -0.25% | |
| 140.64 | 141.73 | 139.70 | 140.78 | -0.15% | |
| 140.92 | 142.78 | 139.57 | 140.99 | -0.47% | |
| 142.42 | 143.07 | 139.50 | 141.66 | -0.03% | |
| 141.49 | 143.92 | 140.68 | 141.70 | -0.55% | |
| 143.74 | 144.08 | 141.31 | 142.48 | -1.21% | |
| 142.84 | 144.38 | 142.53 | 144.23 | +1.72% | |
| 140.79 | 142.75 | 138.69 | 141.79 | +0.47% | |
| 140.76 | 141.64 | 136.50 | 141.13 | +0.02% | |
| 139.65 | 141.31 | 137.75 | 141.10 | +0.92% | |
| 137.70 | 139.93 | 136.45 | 139.81 | +1.63% | |
| 139.09 | 139.38 | 136.49 | 137.57 | -0.83% | |
| 138.60 | 140.41 | 136.66 | 138.72 | -0.50% | |
| 137.54 | 140.36 | 136.11 | 139.42 | +2.12% | |
| 136.00 | 138.78 | 136.00 | 136.53 | +0.07% | |
| 135.58 | 137.10 | 133.96 | 136.43 | +0.84% | |
| 132.96 | 135.30 | 132.39 | 135.29 | +1.56% | |
| 131.92 | 133.23 | 130.61 | 133.21 | +0.70% | |
| 132.17 | 132.90 | 130.52 | 132.29 | -0.38% | |
| 132.32 | 133.09 | 131.42 | 132.80 | -0.40% | |
| 132.26 | 134.47 | 132.26 | 133.34 | +2.02% | |
| 131.33 | 132.51 | 130.54 | 130.70 | -0.56% | |
| 129.35 | 132.17 | 128.23 | 131.44 | +1.54% | |
| 127.70 | 129.87 | 126.82 | 129.45 | +1.01% | |
| 129.68 | 129.68 | 128.13 | 128.15 | -0.63% | |
| 129.00 | 130.18 | 127.16 | 128.96 | -0.10% | |
| 127.73 | 129.15 | 127.04 | 129.09 | +2.01% | |
| 128.57 | 129.93 | 126.45 | 126.55 | -1.59% | |
| 128.00 | 130.04 | 128.00 | 128.60 | +0.22% | |
| 130.77 | 130.89 | 128.22 | 128.32 | -0.99% | |
| 127.54 | 130.01 | 126.80 | 129.60 | +0.65% | |
| 128.83 | 130.98 | 127.95 | 128.76 | +1.64% | |
| 127.97 | 128.77 | 126.54 | 126.68 | -0.79% | |
| 126.96 | 128.93 | 125.61 | 127.69 | +0.74% | |
| 126.73 | 127.49 | 124.77 | 126.75 | -1.01% | |
| 129.67 | 131.18 | 127.70 | 128.04 | -0.38% | |
| 129.90 | 130.42 | 128.28 | 128.53 | -1.01% | |
| 130.60 | 132.03 | 128.77 | 129.84 | -0.10% | |
| 129.13 | 130.38 | 129.10 | 129.97 | -0.36% | |
| 130.38 | 131.50 | 129.58 | 130.44 | -0.60% | |
| 131.35 | 131.96 | 127.83 | 131.23 | -0.44% | |
| 128.96 | 131.95 | 128.29 | 131.81 | +0.79% | |
| 129.97 | 131.28 | 127.89 | 130.78 | -0.79% | |
| 135.43 | 135.60 | 130.88 | 131.82 | -3.06% | |
| 136.29 | 136.33 | 135.31 | 135.98 | +0.44% | |
| 130.40 | 135.75 | 128.95 | 135.39 | +2.79% | |
| 127.89 | 134.55 | 127.87 | 131.71 | +1.74% | |
| 125.50 | 130.44 | 122.36 | 129.46 | -1.42% | |
| 131.85 | 132.85 | 130.95 | 131.32 | +0.44% | |
| 128.94 | 131.04 | 128.50 | 130.75 | +1.61% | |
| 128.60 | 129.75 | 127.51 | 128.68 | +0.42% | |
| 131.20 | 131.90 | 127.45 | 128.14 | -1.75% | |
| 130.89 | 131.10 | 129.75 | 130.42 | -0.56% | |
| 130.88 | 131.52 | 129.71 | 131.15 | -0.21% | |
| 130.45 | 132.94 | 130.35 | 131.42 | +0.43% | |
| 129.83 | 132.25 | 129.33 | 130.86 | +0.95% | |
| 130.53 | 131.66 | 128.89 | 129.63 | -0.64% | |
| 131.20 | 133.17 | 127.52 | 130.47 | -0.12% | |
| 132.73 | 133.01 | 130.14 | 130.63 | -1.39% | |
| 129.50 | 133.10 | 129.50 | 132.47 | +2.00% | |
| 131.98 | 132.00 | 129.69 | 129.87 | -1.70% | |
| 132.62 | 133.70 | 131.88 | 132.12 | -0.09% | |
| 134.73 | 134.73 | 131.77 | 132.24 | -1.66% | |
| 132.88 | 135.01 | 132.88 | 134.47 | +1.23% | |
| 133.48 | 134.97 | 131.00 | 132.83 | -0.60% | |
| 132.28 | 134.43 | 131.36 | 133.63 | +1.31% | |
| 129.21 | 132.44 | 129.21 | 131.90 | +0.86% | |
| 129.26 | 130.87 | 128.99 | 130.78 | +1.51% | |
| 131.00 | 131.78 | 128.65 | 128.83 | -1.47% | |
| 132.16 | 132.16 | 130.42 | 130.75 | -1.29% | |
| 131.52 | 133.94 | 131.23 | 132.46 | +1.18% | |
| 131.78 | 132.00 | 130.00 | 130.92 | -1.02% | |
| 131.51 | 133.50 | 131.21 | 132.27 | +0.33% | |
| 130.20 | 132.77 | 130.20 | 131.84 | +1.31% | |
| 130.44 | 132.08 | 129.58 | 130.14 | -1.82% | |
| 136.41 | 136.79 | 132.31 | 132.55 | -2.49% | |
| 136.61 | 139.83 | 135.05 | 135.93 | +0.02% | |
| 135.83 | 136.73 | 133.56 | 135.90 | +0.59% | |
| 137.25 | 137.45 | 133.50 | 135.10 | -1.47% | |
| 138.63 | 139.24 | 135.57 | 137.12 | -2.15% | |
| 141.22 | 142.87 | 138.28 | 140.13 | -0.71% | |
| 135.00 | 141.92 | 135.00 | 141.13 | +4.46% | |
| 132.33 | 135.28 | 131.51 | 135.10 | +1.70% | |
| 131.88 | 133.30 | 130.72 | 132.84 | +0.32% | |
| 128.43 | 132.66 | 128.43 | 132.42 | +2.66% | |
| 132.69 | 132.99 | 128.52 | 128.99 | -2.99% | |
| 133.32 | 133.65 | 132.06 | 132.96 | -0.52% | |
| 134.83 | 135.00 | 133.15 | 133.65 | -0.79% | |
| 135.82 | 136.18 | 132.82 | 134.72 | -0.74% | |
| 137.75 | 137.93 | 135.37 | 135.72 | -0.98% | |
| 138.00 | 138.00 | 136.92 | 137.06 | -0.36% | |
| 139.36 | 140.00 | 137.54 | 137.55 | -1.49% | |
| 139.15 | 140.87 | 137.62 | 139.63 | +0.75% | |
| 138.77 | 139.96 | 137.39 | 138.59 | -0.52% | |
| 138.49 | 140.11 | 137.81 | 139.32 | +0.92% | |
| 135.30 | 138.96 | 135.23 | 138.05 | +1.93% | |
| 134.61 | 135.99 | 133.13 | 135.44 | +1.12% | |
| 133.67 | 134.50 | 132.52 | 133.94 | +0.71% | |
| 133.58 | 133.76 | 131.13 | 132.99 | -0.10% | |
| 132.13 | 133.57 | 131.67 | 133.12 | +1.51% | |
| 130.08 | 132.48 | 129.07 | 131.14 | +1.09% | |
| 128.95 | 129.92 | 127.99 | 129.72 | +0.68% | |
| 130.39 | 132.99 | 128.03 | 128.84 | -1.26% | |
| 131.30 | 132.04 | 129.78 | 130.48 | -0.93% | |
| 133.00 | 134.39 | 129.36 | 131.70 | -1.11% | |
| 131.44 | 133.46 | 129.76 | 133.18 | +1.58% | |
| 130.21 | 131.59 | 129.03 | 131.11 | +0.91% | |
| 128.28 | 130.08 | 127.95 | 129.93 | +0.53% | |
| 131.00 | 131.00 | 128.48 | 129.24 | -0.88% | |
| 128.83 | 130.54 | 128.83 | 130.39 | +0.45% | |
| 127.16 | 129.82 | 126.96 | 129.81 | +2.70% | |
| 126.88 | 128.27 | 125.52 | 126.40 | -1.07% | |
| 125.57 | 128.67 | 124.92 | 127.77 | +2.43% | |
| 126.83 | 127.77 | 124.65 | 124.74 | -1.13% | |
| 124.66 | 126.89 | 124.42 | 126.17 | +1.13% | |
| 125.39 | 126.30 | 121.27 | 124.76 | -0.27% | |
| 128.30 | 128.99 | 125.10 | 125.10 | -3.17% | |
| 130.53 | 130.71 | 128.75 | 129.20 | -0.94% | |
| 129.22 | 132.36 | 129.22 | 130.42 | +0.35% | |
| 128.55 | 130.94 | 128.55 | 129.96 | +0.84% | |
| 130.10 | 131.10 | 127.87 | 128.88 | -1.06% | |
| 132.64 | 133.50 | 128.13 | 130.26 | -1.82% | |
| 130.58 | 136.68 | 129.93 | 132.68 | +2.22% | |
| 130.00 | 130.93 | 128.10 | 129.80 | -0.16% | |
| 130.59 | 132.30 | 129.78 | 130.01 | -0.36% | |
| 128.50 | 131.22 | 127.50 | 130.48 | +1.30% | |
| 128.23 | 129.99 | 127.56 | 128.81 | -0.19% | |
| 127.52 | 129.61 | 127.25 | 129.05 | +0.55% | |
| 128.11 | 131.96 | 127.36 | 128.34 | +0.09% | |
| 130.08 | 130.55 | 127.48 | 128.22 | -1.55% | |
| 130.77 | 131.49 | 129.50 | 130.24 | -0.87% | |
| 133.01 | 133.61 | 131.07 | 131.38 | -0.99% | |
| 132.57 | 133.53 | 131.95 | 132.69 | +0.95% | |
| 131.63 | 132.00 | 130.88 | 131.44 | -0.28% | |
| 130.00 | 131.99 | 128.79 | 131.81 | +1.41% | |
| 131.33 | 131.92 | 129.83 | 129.98 | -0.84% | |
| 129.80 | 133.58 | 129.64 | 131.08 | +1.36% | |
| 128.32 | 131.97 | 128.32 | 129.32 | +0.80% | |
| 129.96 | 130.16 | 127.78 | 128.29 | -1.44% | |
| 130.01 | 131.09 | 129.42 | 130.17 | +0.55% | |
| 127.36 | 130.45 | 127.31 | 129.46 | +0.90% | |
| 126.33 | 128.40 | 126.33 | 128.30 | +1.83% | |
| 128.93 | 128.93 | 125.81 | 125.99 | -2.01% | |
| 128.25 | 128.87 | 127.18 | 128.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NNI chart for longer ranges.