Dark

NNI
Nelnet, Inc. Class A
stock NYSE

At Close

Sep 25, 2026 3:59:56 PM EDT

124.34USD-0.552%(-0.69)108,358

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-125.03)0

After-hours

Sep 24, 2026 4:10:30 PM EDT

125.03USD+0.024%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	125.7700	126.1200	124.3100	124.3400	-0.552%	108,358	0.000%
2026-09-24	125.7100	126.6500	124.2850	125.0300	0.000%	122,440	-0.552%
2026-09-23	125.5000	126.4850	124.5900	125.0300	-0.786%	117,102	-0.552%
2026-09-22	127.7300	128.4400	125.8600	126.0200	-0.214%	151,636	-1.333%
2026-09-21	126.5200	127.2400	126.0050	126.2900	+0.175%	142,446	-1.544%
2026-09-18	125.8400	127.3300	125.5000	126.0700	-0.403%	232,736	-1.372%
2026-09-17	128.4600	128.7350	126.0100	126.5800	-0.667%	185,435	-1.770%
2026-09-16	127.2500	128.3500	126.2550	127.4300	-0.016%	156,295	-2.425%
2026-09-15	126.5400	128.1250	126.4000	127.4500	-0.031%	176,912	-2.440%
2026-09-14	127.3000	128.3000	126.5200	127.4900	+0.631%	185,983	-2.471%
2026-09-11	127.4300	127.5000	125.7350	126.6900	+0.723%	174,795	-1.855%
2026-09-10	124.6100	126.7200	124.4200	125.7800	+0.303%	123,470	-1.145%
2026-09-09	124.9100	126.0800	123.6125	125.4000	+0.208%	129,360	-0.845%
2026-09-08	128.5650	128.5650	124.7300	125.1400	-1.705%	164,792	-0.639%
2026-09-04	126.5000	128.1500	126.5000	127.3100	+0.031%	139,162	-2.333%
2026-09-03	128.0000	128.6300	126.7150	127.2700	+0.008%	148,757	-2.302%
2026-09-02	126.0100	127.7700	126.0100	127.2600	+1.645%	131,929	-2.295%
2026-09-01	124.8200	126.3500	124.8200	125.2000	-0.056%	157,206	-0.687%
2026-08-31	126.9900	127.2650	125.1600	125.2700	-1.649%	159,713	-0.742%
2026-08-28	128.2400	128.5950	127.2700	127.3700	-0.008%	108,301	-2.379%
2026-08-27	126.4900	128.5000	126.3400	127.3800	-0.313%	130,545	-2.387%
2026-08-26	128.9400	129.4600	127.5100	127.7800	-0.761%	129,723	-2.692%
2026-08-25	127.8400	128.9855	127.7700	128.7600	+0.822%	115,498	-3.433%
2026-08-24	127.5900	129.0300	126.8550	127.7100	+0.535%	119,457	-2.639%
2026-08-21	126.7300	128.8800	126.0000	127.0300	+0.340%	194,262	-2.118%
2026-08-20	125.0100	127.2399	123.7900	126.6000	+0.381%	162,278	-1.785%
2026-08-19	125.4100	128.0000	125.4100	126.1200	+0.358%	96,967	-1.411%
2026-08-18	126.7000	127.4500	125.5000	125.6700	-0.127%	123,370	-1.058%
2026-08-17	126.6200	128.1600	125.0700	125.8300	-1.534%	194,216	-1.184%
2026-08-14	126.9900	128.2500	125.8075	127.7900	+0.416%	81,830	-2.700%
2026-08-13	127.3600	128.2500	125.6200	127.2600	+0.688%	182,141	-2.295%
2026-08-12	124.3600	127.2700	123.3200	126.3900	+0.846%	146,819	-1.622%
2026-08-11	126.7700	128.6800	125.0950	125.3300	-1.081%	166,768	-0.790%
2026-08-10	130.2500	130.2500	124.7600	126.7000	-3.621%	210,917	-1.863%
2026-08-07	129.4000	132.1750	125.7900	131.4600	-2.514%	196,673	-5.416%
2026-08-06	136.9000	137.7825	133.0100	134.8500	-0.729%	201,377	-7.794%
2026-08-05	136.7800	136.7800	135.0600	135.8400	-0.191%	98,718	-8.466%
2026-08-04	137.8500	139.3850	131.1400	136.1000	-1.555%	187,525	-8.641%
2026-08-03	137.0400	140.0000	134.1400	138.2500	+1.752%	122,056	-10.061%
2026-07-31	135.1300	136.7900	133.7000	135.8700	+0.133%	80,061	-8.486%
2026-07-30	137.6000	138.6850	134.2200	135.6900	-1.702%	127,428	-8.365%
2026-07-29	135.7900	138.0600	135.7900	138.0400	+0.803%	103,353	-9.925%
2026-07-28	134.8000	136.9600	132.8100	136.9400	+2.270%	94,463	-9.201%
2026-07-27	133.7800	134.9900	133.4650	133.9000	+0.405%	75,289	-7.140%
2026-07-24	132.5900	134.6450	132.5900	133.3600	+1.337%	68,246	-6.764%
2026-07-23	131.6300	131.9400	130.5600	131.6000	-0.754%	75,827	-5.517%
2026-07-22	133.3200	133.8050	131.3750	132.6000	-0.428%	63,806	-6.229%
2026-07-21	133.7100	134.8050	132.6500	133.1700	-0.656%	84,152	-6.631%
2026-07-20	134.2800	135.6800	132.5500	134.0500	-0.171%	86,442	-7.244%
2026-07-17	134.6700	135.8600	133.3500	134.2800	-0.761%	93,538	-7.402%
2026-07-16	132.1900	135.6250	132.1900	135.3100	+2.733%	123,626	-8.107%
2026-07-15	132.5700	133.3200	131.2900	131.7100	-0.121%	78,760	-5.596%
2026-07-14	131.7900	133.1000	131.5000	131.8700	-0.008%	92,115	-5.710%
2026-07-13	134.4400	135.3100	131.2200	131.8800	-1.221%	122,381	-5.717%
2026-07-10	133.0800	133.8300	132.5800	133.5100	+0.755%	76,712	-6.868%
2026-07-09	131.8600	133.5700	130.4600	132.5100	+0.531%	125,766	-6.166%
2026-07-08	132.5500	132.8500	131.0100	131.8100	-0.708%	87,458	-5.667%
2026-07-07	133.9200	134.7650	132.1500	132.7500	-1.161%	111,870	-6.335%
2026-07-06	134.4300	135.5200	132.8150	134.3100	-0.702%	69,380	-7.423%
2026-07-02	135.5900	136.1100	133.9900	135.2600	+0.431%	114,858	-8.073%
2026-07-01	133.9500	136.0300	133.9500	134.6800	+1.013%	132,655	-7.677%
2026-06-30	133.5600	134.0000	131.7750	133.3300	+0.308%	97,647	-6.743%
2026-06-29	134.9100	134.9700	132.0100	132.9200	-1.109%	113,031	-6.455%
2026-06-26	133.7300	134.6000	132.4200	134.4100	+0.621%	622,383	-7.492%
2026-06-25	133.1500	135.2200	132.5800	133.5800	+0.293%	98,771	-6.917%
2026-06-24	130.2200	133.6700	130.2100	133.1900	+2.810%	147,777	-6.645%
2026-06-23	130.7200	131.4925	129.5500	129.5500	-0.139%	107,590	-4.022%
2026-06-22	130.4500	131.7100	129.5700	129.7300	-0.468%	83,618	-4.155%
2026-06-18	129.4100	130.4300	128.7200	130.3400	+0.960%	274,315	-4.603%
2026-06-17	130.5200	132.1000	128.5000	129.1000	-1.413%	107,792	-3.687%
2026-06-16	129.2200	131.0050	128.9950	130.9500	+2.105%	191,153	-5.048%
2026-06-15	130.1700	131.4650	128.1200	128.2500	-1.573%	88,234	-3.049%
2026-06-12	129.3900	132.0850	128.9900	130.3000	+1.346%	125,499	-4.574%
2026-06-11	131.4700	131.4700	128.4800	128.5700	-1.645%	87,622	-3.290%
2026-06-10	130.0100	131.8000	129.6650	130.7200	+1.412%	182,226	-4.881%
2026-06-09	128.4500	129.5700	127.8701	128.9000	+1.225%	204,198	-3.538%
2026-06-08	129.3800	130.1300	127.2600	127.3400	-1.310%	146,054	-2.356%
2026-06-05	130.2000	130.5500	128.2300	129.0300	-0.324%	141,508	-3.635%
2026-06-04	129.7100	130.3100	128.8400	129.4500	+1.362%	144,694	-3.947%
2026-06-03	127.9300	129.5500	126.8300	127.7100	-1.169%	160,134	-2.639%
2026-06-02	127.8900	131.0200	127.8900	129.2200	+0.046%	106,534	-3.777%
2026-06-01	128.8900	130.6900	128.5100	129.1600	-1.080%	116,970	-3.732%
2026-05-29	130.6400	132.0000	127.3850	130.5700	+0.346%	133,077	-4.771%
2026-05-28	128.0900	130.6100	128.0900	130.1200	+0.860%	132,517	-4.442%
2026-05-27	130.4800	131.3300	128.7750	129.0100	-0.386%	160,776	-3.620%
2026-05-26	129.1600	130.3900	128.5800	129.5100	+0.434%	114,581	-3.992%
2026-05-22	129.7700	130.8400	128.1450	128.9500	-0.532%	136,379	-3.575%
2026-05-21	126.9700	129.8300	126.9700	129.6400	+1.005%	108,298	-4.088%
2026-05-20	128.5500	130.2300	127.2500	128.3500	-0.349%	136,125	-3.124%
2026-05-19	129.3800	130.6700	127.2000	128.8000	+0.343%	144,191	-3.463%
2026-05-18	124.8600	129.9499	124.8600	128.3600	+2.360%	119,751	-3.132%
2026-05-15	126.6700	126.9700	124.7900	125.4000	-0.255%	163,944	-0.845%
2026-05-14	124.0200	127.2300	124.0000	125.7200	+1.880%	155,725	-1.098%
2026-05-13	120.9100	124.5100	120.7500	123.4000	+0.982%	167,736	+0.762%
2026-05-12	123.1500	126.1100	121.5050	122.2000	-0.261%	163,186	+1.751%
2026-05-11	122.6300	126.9900	120.6900	122.5200	+0.114%	197,724	+1.485%
2026-05-08	132.2200	132.2200	116.6200	122.3800	-13.427%	305,169	+1.602%
2026-05-07	140.7800	143.2300	140.2600	141.3600	+0.662%	74,656	-12.040%
2026-05-06	141.6400	142.6800	139.7000	140.4300	-0.249%	73,697	-11.458%
2026-05-05	140.6400	141.7300	139.7000	140.7800	-0.149%	89,874	-11.678%
2026-05-04	140.9200	142.7800	139.5700	140.9900	-0.473%	150,554	-11.809%
2026-05-01	142.4200	143.0650	139.5000	141.6600	-0.028%	62,685	-12.226%
2026-04-30	141.4900	143.9200	140.6750	141.7000	-0.547%	106,638	-12.251%
2026-04-29	143.7400	144.0750	141.3100	142.4800	-1.213%	70,923	-12.732%
2026-04-28	142.8400	144.3800	142.5325	144.2300	+1.721%	130,048	-13.790%
2026-04-27	140.7900	142.7500	138.6900	141.7900	+0.468%	110,290	-12.307%
2026-04-24	140.7600	141.6400	136.5000	141.1300	+0.021%	143,239	-11.897%
2026-04-23	139.6500	141.3100	137.7500	141.1000	+0.923%	187,333	-11.878%
2026-04-22	137.7000	139.9300	136.4500	139.8100	+1.628%	132,059	-11.065%
2026-04-21	139.0900	139.3800	136.4900	137.5700	-0.829%	165,545	-9.617%
2026-04-20	138.6000	140.4100	136.6575	138.7200	-0.502%	127,603	-10.366%
2026-04-17	137.5400	140.3600	136.1050	139.4200	+2.117%	144,915	-10.816%
2026-04-16	136.0000	138.7782	136.0000	136.5300	+0.073%	136,566	-8.928%
2026-04-15	135.5800	137.1000	133.9600	136.4300	+0.843%	137,029	-8.862%
2026-04-14	132.9600	135.3000	132.3900	135.2900	+1.561%	90,830	-8.094%
2026-04-13	131.9200	133.2300	130.6100	133.2100	+0.695%	116,828	-6.659%
2026-04-10	132.1700	132.8950	130.5200	132.2900	-0.384%	98,916	-6.010%
2026-04-09	132.3200	133.0900	131.4200	132.8000	-0.405%	160,349	-6.370%
2026-04-08	132.2600	134.4700	132.2600	133.3400	+2.020%	92,887	-6.750%
2026-04-07	131.3300	132.5050	130.5400	130.7000	-0.563%	151,715	-4.866%
2026-04-06	129.3500	132.1650	128.2300	131.4400	+1.537%	186,919	-5.402%
2026-04-02	127.7000	129.8700	126.8200	129.4500	+1.014%	279,265	-3.947%
2026-04-01	129.6800	129.6800	128.1300	128.1500	-0.628%	123,165	-2.973%
2026-03-31	129.0000	130.1800	127.1600	128.9600	-0.101%	228,720	-3.583%
2026-03-30	127.7300	129.1500	127.0400	129.0900	+2.007%	187,305	-3.680%
2026-03-27	128.5700	129.9275	126.4500	126.5500	-1.594%	200,130	-1.746%
2026-03-26	128.0000	130.0400	128.0000	128.6000	+0.218%	151,851	-3.313%
2026-03-25	130.7700	130.8900	128.2150	128.3200	-0.988%	149,475	-3.102%
2026-03-24	127.5400	130.0100	126.8000	129.6000	+0.652%	260,766	-4.059%
2026-03-23	128.8300	130.9750	127.9500	128.7600	+1.642%	224,831	-3.433%
2026-03-20	127.9700	128.7650	126.5350	126.6800	-0.791%	404,177	-1.847%
2026-03-19	126.9600	128.9300	125.6100	127.6900	+0.742%	165,800	-2.624%
2026-03-18	126.7300	127.4900	124.7700	126.7500	-1.007%	211,454	-1.901%
2026-03-17	129.6700	131.1800	127.7000	128.0400	-0.381%	205,555	-2.890%
2026-03-16	129.9000	130.4200	128.2800	128.5300	-1.009%	181,357	-3.260%
2026-03-13	130.6000	132.0300	128.7700	129.8400	-0.100%	175,707	-4.236%
2026-03-12	129.1300	130.3800	129.1000	129.9700	-0.360%	96,076	-4.332%
2026-03-11	130.3800	131.5000	129.5800	130.4400	-0.602%	130,790	-4.676%
2026-03-10	131.3500	131.9600	127.8301	131.2300	-0.440%	130,995	-5.250%
2026-03-09	128.9600	131.9500	128.2850	131.8100	+0.788%	118,725	-5.667%
2026-03-06	129.9700	131.2800	127.8900	130.7800	-0.789%	82,763	-4.924%
2026-03-05	135.4300	135.6000	130.8800	131.8200	-3.059%	69,164	-5.674%
2026-03-04	136.2900	136.3300	135.3100	135.9800	+0.436%	71,909	-8.560%
2026-03-03	130.4000	135.7500	128.9500	135.3900	+2.794%	111,415	-8.162%
2026-03-02	127.8900	134.5500	127.8700	131.7100	+1.738%	87,394	-5.596%
2026-02-27	125.5000	130.4399	122.3600	129.4600	-1.416%	187,018	-3.955%
2026-02-26	131.8500	132.8499	130.9450	131.3200	+0.436%	72,614	-5.315%
2026-02-25	128.9400	131.0350	128.5000	130.7500	+1.609%	103,651	-4.902%
2026-02-24	128.6000	129.7500	127.5100	128.6800	+0.421%	124,847	-3.373%
2026-02-23	131.2000	131.9000	127.4500	128.1400	-1.748%	139,199	-2.966%
2026-02-20	130.8900	131.1000	129.7500	130.4200	-0.557%	69,359	-4.662%
2026-02-19	130.8800	131.5200	129.7050	131.1500	-0.205%	77,194	-5.193%
2026-02-18	130.4500	132.9350	130.3500	131.4200	+0.428%	106,139	-5.387%
2026-02-17	129.8300	132.2500	129.3300	130.8600	+0.949%	118,292	-4.982%
2026-02-13	130.5300	131.6600	128.8900	129.6300	-0.644%	124,803	-4.081%
2026-02-12	131.2000	133.1650	127.5200	130.4700	-0.122%	73,196	-4.698%
2026-02-11	132.7300	133.0050	130.1400	130.6300	-1.389%	61,921	-4.815%
2026-02-10	129.5000	133.1000	129.5000	132.4700	+2.002%	55,208	-6.137%
2026-02-09	131.9800	132.0000	129.6900	129.8700	-1.703%	58,054	-4.258%
2026-02-06	132.6200	133.7000	131.8750	132.1200	-0.091%	114,778	-5.889%
2026-02-05	134.7300	134.7300	131.7700	132.2400	-1.658%	110,484	-5.974%
2026-02-04	132.8800	135.0100	132.8800	134.4700	+1.235%	111,742	-7.533%
2026-02-03	133.4800	134.9650	131.0000	132.8300	-0.599%	97,054	-6.392%
2026-02-02	132.2800	134.4250	131.3600	133.6300	+1.312%	72,159	-6.952%
2026-01-30	129.2100	132.4350	129.2100	131.9000	+0.856%	89,113	-5.732%
2026-01-29	129.2600	130.8700	128.9900	130.7800	+1.514%	76,933	-4.924%
2026-01-28	131.0000	131.7800	128.6500	128.8300	-1.468%	91,295	-3.485%
2026-01-27	132.1600	132.1600	130.4160	130.7500	-1.291%	54,082	-4.902%
2026-01-26	131.5200	133.9399	131.2250	132.4600	+1.176%	94,571	-6.130%
2026-01-23	131.7800	132.0000	130.0000	130.9200	-1.021%	103,833	-5.026%
2026-01-22	131.5100	133.4999	131.2098	132.2700	+0.326%	48,285	-5.995%
2026-01-21	130.2000	132.7675	130.2000	131.8400	+1.306%	81,313	-5.689%
2026-01-20	130.4400	132.0800	129.5800	130.1400	-1.818%	102,291	-4.457%
2026-01-16	136.4100	136.7900	132.3100	132.5500	-2.487%	89,061	-6.194%
2026-01-15	136.6100	139.8300	135.0500	135.9300	+0.022%	123,997	-8.526%
2026-01-14	135.8300	136.7275	133.5600	135.9000	+0.592%	98,719	-8.506%
2026-01-13	137.2500	137.4500	133.5000	135.1000	-1.473%	153,465	-7.964%
2026-01-12	138.6300	139.2400	135.5700	137.1200	-2.148%	140,152	-9.320%
2026-01-09	141.2200	142.8700	138.2800	140.1300	-0.709%	144,061	-11.268%
2026-01-08	135.0000	141.9200	135.0000	141.1300	+4.463%	130,251	-11.897%
2026-01-07	132.3300	135.2800	131.5050	135.1000	+1.701%	107,081	-7.964%
2026-01-06	131.8800	133.3000	130.7200	132.8400	+0.317%	137,252	-6.399%
2026-01-05	128.4300	132.6600	128.4300	132.4200	+2.659%	157,986	-6.102%
2026-01-02	132.6900	132.9900	128.5200	128.9900	-2.986%	157,660	-3.605%
2025-12-31	133.3200	133.6500	132.0600	132.9600	-0.516%	102,708	-6.483%
2025-12-30	134.8300	135.0000	133.1450	133.6500	-0.794%	106,643	-6.966%
2025-12-29	135.8200	136.1800	132.8200	134.7200	-0.737%	101,429	-7.705%
2025-12-26	137.7500	137.9299	135.3700	135.7200	-0.978%	43,402	-8.385%
2025-12-24	138.0000	138.0000	136.9200	137.0600	-0.356%	26,216	-9.281%
2025-12-23	139.3600	140.0000	137.5400	137.5500	-1.490%	76,416	-9.604%
2025-12-22	139.1500	140.8700	137.6200	139.6300	+0.750%	88,303	-10.950%
2025-12-19	138.7700	139.9625	137.3900	138.5900	-0.524%	475,201	-10.282%
2025-12-18	138.4900	140.1050	137.8100	139.3200	+0.920%	201,931	-10.752%
2025-12-17	135.3000	138.9550	135.2300	138.0500	+1.927%	188,804	-9.931%
2025-12-16	134.6100	135.9900	133.1300	135.4400	+1.120%	183,680	-8.196%
2025-12-15	133.6700	134.5000	132.5150	133.9400	+0.714%	188,142	-7.167%
2025-12-12	133.5800	133.7600	131.1250	132.9900	-0.098%	119,558	-6.504%
2025-12-11	132.1300	133.5700	131.6700	133.1200	+1.510%	146,943	-6.596%
2025-12-10	130.0800	132.4800	129.0700	131.1400	+1.095%	188,362	-5.185%
2025-12-09	128.9500	129.9200	127.9900	129.7200	+0.683%	150,368	-4.147%
2025-12-08	130.3900	132.9900	128.0300	128.8400	-1.257%	166,349	-3.493%
2025-12-05	131.3000	132.0400	129.7800	130.4800	-0.926%	132,192	-4.706%
2025-12-04	133.0000	134.3900	129.3600	131.7000	-1.111%	140,106	-5.588%
2025-12-03	131.4400	133.4600	129.7550	133.1800	+1.579%	166,824	-6.638%
2025-12-02	130.2100	131.5900	129.0250	131.1100	+0.908%	86,656	-5.164%
2025-12-01	128.2800	130.0800	127.9500	129.9300	+0.534%	142,376	-4.302%
2025-11-28	131.0000	131.0000	128.4800	129.2400	-0.882%	134,951	-3.791%
2025-11-26	128.8300	130.5400	128.8300	130.3900	+0.447%	117,460	-4.640%
2025-11-25	127.1600	129.8200	126.9550	129.8100	+2.698%	139,697	-4.214%
2025-11-24	126.8800	128.2700	125.5200	126.4000	-1.072%	126,894	-1.630%
2025-11-21	125.5700	128.6700	124.9150	127.7700	+2.429%	77,230	-2.685%
2025-11-20	126.8300	127.7650	124.6500	124.7400	-1.133%	119,205	-0.321%
2025-11-19	124.6600	126.8850	124.4200	126.1700	+1.130%	134,924	-1.450%
2025-11-18	125.3900	126.3000	121.2700	124.7600	-0.272%	69,105	-0.337%
2025-11-17	128.3000	128.9900	125.1000	125.1000	-3.173%	160,730	-0.608%
2025-11-14	130.5300	130.7100	128.7500	129.2000	-0.935%	107,918	-3.762%
2025-11-13	129.2200	132.3600	129.2200	130.4200	+0.354%	152,539	-4.662%
2025-11-12	128.5500	130.9400	128.5500	129.9600	+0.838%	98,113	-4.324%
2025-11-11	130.1000	131.1000	127.8700	128.8800	-1.059%	112,787	-3.523%
2025-11-10	132.6400	133.5000	128.1300	130.2600	-1.824%	77,113	-4.545%
2025-11-07	130.5800	136.6800	129.9300	132.6800	+2.219%	119,254	-6.286%
2025-11-06	130.0000	130.9300	128.1000	129.8000	-0.162%	90,250	-4.206%
2025-11-05	130.5900	132.3000	129.7800	130.0100	-0.360%	140,108	-4.361%
2025-11-04	128.5000	131.2200	127.5000	130.4800	+1.296%	93,809	-4.706%
2025-11-03	128.2300	129.9850	127.5600	128.8100	-0.186%	79,994	-3.470%
2025-10-31	127.5200	129.6100	127.2500	129.0500	+0.553%	85,330	-3.650%
2025-10-30	128.1100	131.9599	127.3600	128.3400	+0.094%	79,870	-3.117%
2025-10-29	130.0800	130.5500	127.4800	128.2200	-1.551%	65,850	-3.026%
2025-10-28	130.7700	131.4900	129.5000	130.2400	-0.868%	105,884	-4.530%
2025-10-27	133.0100	133.6100	131.0700	131.3800	-0.987%	87,135	-5.359%
2025-10-24	132.5700	133.5300	131.9500	132.6900	+0.951%	40,413	-6.293%
2025-10-23	131.6300	132.0000	130.8800	131.4400	-0.281%	36,485	-5.402%
2025-10-22	130.0000	131.9900	128.7925	131.8100	+1.408%	70,145	-5.667%
2025-10-21	131.3300	131.9200	129.8300	129.9800	-0.839%	44,866	-4.339%
2025-10-20	129.8000	133.5800	129.6400	131.0800	+1.361%	124,356	-5.142%
2025-10-17	128.3200	131.9700	128.3200	129.3200	+0.803%	78,993	-3.851%
2025-10-16	129.9600	130.1600	127.7800	128.2900	-1.444%	63,823	-3.079%
2025-10-15	130.0100	131.0900	129.4200	130.1700	+0.548%	63,608	-4.479%
2025-10-14	127.3600	130.4500	127.3100	129.4600	+0.904%	80,953	-3.955%
2025-10-13	126.3300	128.3999	126.3300	128.3000	+1.833%	54,515	-3.087%
2025-10-10	128.9300	128.9300	125.8100	125.9900	-2.014%	63,237	-1.310%
2025-10-09	128.2500	128.8710	127.1800	128.5800	-0.210%	61,631	-3.298%
2025-10-08	129.9800	129.9800	128.5100	128.8500	-0.217%	38,311	-3.500%
2025-10-07	130.2100	130.2100	125.4200	129.1300	-0.547%	52,830	-3.709%
2025-10-06	129.7900	130.7000	128.6600	129.8400	+0.139%	53,565	-4.236%
2025-10-03	131.2400	133.1100	129.2700	129.6600	-1.324%	74,494	-4.103%
2025-10-02	126.2300	131.7000	126.1400	131.4000	+3.890%	104,697	-5.373%
2025-10-01	125.4500	126.7400	124.8700	126.4800	+0.877%	62,030	-1.692%
2025-09-30	126.1700	127.3100	124.5000	125.3800	-0.468%	77,132	-0.829%
2025-09-29	126.3600	128.3568	124.1600	125.9700	-0.135%	68,917	-1.294%
2025-09-26	126.0800	126.7850	125.4250	126.1400	+0.048%	69,583	-1.427%
2025-09-25	126.7600	127.2250	125.7850	126.0800	-0.779%	51,833	-1.380%
2025-09-24	126.9400	127.8700	126.4000	127.0700	+0.554%	70,484	-2.148%
2025-09-23	127.4900	128.3500	126.0300	126.3700	-0.948%	94,367	-1.606%
2025-09-22	126.4700	127.9800	126.3710	127.5800	+0.386%	90,142	-2.540%
2025-09-19	128.7900	129.4500	125.7300	127.0900	-0.997%	474,181	-2.164%
2025-09-18	125.3600	128.6600	124.1600	128.3700	+2.540%	85,384	-3.139%
2025-09-17	124.3500	127.5900	123.9100	125.1900	+0.708%	91,626	-0.679%
2025-09-16	124.0200	124.8007	123.0000	124.3100	-0.161%	62,722	+0.024%
2025-09-15	124.0400	124.7000	122.8400	124.5100	+0.998%	79,126	-0.137%
2025-09-12	124.2300	124.8400	122.6200	123.2800	-1.194%	50,375	+0.860%
2025-09-11	123.0700	124.7800	123.0700	124.7700	+1.728%	71,755	-0.345%
2025-09-10	124.6000	124.7450	122.2405	122.6500	-1.801%	80,161	+1.378%
2025-09-09	125.9400	126.5900	124.7600	124.9000	-1.374%	70,823	-0.448%
2025-09-08	128.8700	136.1700	122.5100	126.6400	-1.685%	134,219	-1.816%
2025-09-05	128.8700	130.9700	127.5250	128.8100	+0.241%	85,555	-3.470%
2025-09-04	127.2300	128.6400	125.3950	128.5000	+0.998%	58,363	-3.237%
2025-09-03	126.8500	127.3735	124.6350	127.2300	-0.094%	64,653	-2.271%
2025-09-02	127.4800	128.3100	127.0150	127.3500	-0.980%	75,398	-2.364%
2025-08-29	129.0600	129.7900	127.8500	128.6100	-0.279%	70,175	-3.320%
2025-08-28	128.7500	128.9700	127.8500	128.9700	+0.023%	49,609	-3.590%
2025-08-27	128.7400	130.3150	128.5000	128.9400	-0.294%	52,617	-3.568%
2025-08-26	128.6400	131.0564	128.5000	129.3200	+0.170%	133,319	-3.851%
2025-08-25	129.3500	129.9400	128.7500	129.1000	-0.898%	67,379	-3.687%
2025-08-22	125.8400	130.7150	125.8400	130.2700	+4.324%	72,481	-4.552%
2025-08-21	125.2000	126.2750	124.0700	124.8700	-0.905%	49,844	-0.424%
2025-08-20	127.1100	127.1100	125.9000	126.0100	-0.497%	54,738	-1.325%
2025-08-19	126.9500	128.1050	126.3900	126.6400	-0.370%	40,095	-1.816%
2025-08-18	126.7600	129.6850	126.7500	127.1100	+0.181%	48,950	-2.179%
2025-08-15	129.0000	129.0800	126.6900	126.8800	-1.360%	83,253	-2.002%
2025-08-14	127.5900	128.7300	127.4900	128.6300	-0.039%	71,739	-3.335%
2025-08-13	127.9000	129.1800	127.9000	128.6800	+1.371%	59,924	-3.373%
2025-08-12	124.3700	127.1300	124.3700	126.9400	+2.902%	94,618	-2.048%
2025-08-11	122.6500	123.9100	121.9250	123.3600	+0.440%	114,695	+0.794%
2025-08-08	126.2400	126.4000	122.8200	122.8200	-2.151%	90,248	+1.238%
2025-08-07	128.9600	130.4100	123.0000	125.5200	-0.231%	94,580	-0.940%
2025-08-06	124.7100	126.5100	124.3250	125.8100	+0.825%	85,000	-1.168%
2025-08-05	124.7500	125.3500	123.3650	124.7800	-0.040%	66,983	-0.353%
2025-08-04	123.6800	124.8400	123.6800	124.8300	+1.414%	57,552	-0.393%
2025-08-01	123.8400	125.1700	121.6500	123.0900	-1.346%	66,602	+1.016%
2025-07-31	124.1700	125.4412	123.1700	124.7700	+0.048%	66,283	-0.345%
2025-07-30	126.3900	127.0700	124.4100	124.7100	-0.937%	105,201	-0.297%
2025-07-29	126.0100	126.7850	123.9042	125.8900	+0.607%	64,549	-1.231%
2025-07-28	125.0100	126.3700	124.6250	125.1300	+0.264%	75,250	-0.631%
2025-07-25	122.7000	125.0400	121.9236	124.8000	+1.977%	78,977	-0.369%
2025-07-24	121.4700	122.7000	120.8760	122.3800	+0.098%	86,023	+1.602%
2025-07-23	121.2500	122.5900	120.3000	122.2600	+1.511%	57,687	+1.701%
2025-07-22	119.5600	121.7872	119.2800	120.4400	+0.501%	96,534	+3.238%
2025-07-21	119.8700	120.2800	119.4000	119.8400	+0.176%	62,313	+3.755%
2025-07-18	120.2500	120.2500	117.9201	119.6300	-0.358%	187,915	+3.937%
2025-07-17	118.9800	120.7834	118.9800	120.0600	+0.359%	88,988	+3.565%
2025-07-16	119.4900	120.9200	118.8400	119.6300	+0.008%	111,765	+3.937%
2025-07-15	122.8700	122.8700	119.5100	119.6200	-2.287%	103,114	+3.946%
2025-07-14	121.4700	123.1900	119.1701	122.4200	+0.550%	172,434	+1.568%
2025-07-11	125.7400	125.7400	121.5200	121.7500	-3.434%	100,939	+2.127%
2025-07-10	124.5800	126.4850	124.0900	126.0800	+0.912%	120,407	-1.380%
2025-07-09	124.4000	125.2300	123.7500	124.9400	+0.831%	121,276	-0.480%
2025-07-08	122.7500	124.4700	122.2800	123.9100	+0.945%	104,925	+0.347%
2025-07-07	122.0600	123.5250	121.8550	122.7500	+0.294%	87,276	+1.295%
2025-07-03	122.9600	122.9600	121.2100	122.3900	+0.196%	45,423	+1.593%
2025-07-02	121.6000	122.6650	121.3100	122.1500	+0.850%	97,740	+1.793%
2025-07-01	120.8300	121.9525	120.5300	121.1200	0.000%	76,930	+2.659%
2025-06-30	121.1900	121.2800	119.5400	121.1200	+0.598%	89,200	+2.659%
2025-06-27	121.2600	121.8200	119.6500	120.4000	-0.742%	182,582	+3.272%
2025-06-26	119.1700	121.3100	119.0200	121.3000	+1.779%	83,495	+2.506%
2025-06-25	118.5800	119.4900	118.1100	119.1800	+0.667%	58,388	+4.330%
2025-06-24	117.2300	119.1700	116.8950	118.3900	+1.780%	65,478	+5.026%
2025-06-23	113.4800	116.4200	113.4800	116.3200	+2.539%	61,477	+6.895%
2025-06-20	113.7500	114.4300	113.2550	113.4400	+0.071%	101,384	+9.609%
2025-06-18	112.9100	114.5800	112.9100	113.3600	+0.221%	50,635	+9.686%
2025-06-17	112.6100	113.8900	112.6100	113.1100	-0.141%	64,878	+9.928%
2025-06-16	113.4500	114.5050	112.8400	113.2700	+0.729%	52,496	+9.773%
2025-06-13	113.8200	113.8200	112.1600	112.4500	-2.311%	52,064	+10.574%
2025-06-12	114.9800	116.3900	114.8957	115.1100	-0.656%	50,606	+8.018%
2025-06-11	115.8400	116.3700	114.6950	115.8700	+0.695%	78,669	+7.310%
2025-06-10	114.6800	115.9150	114.6800	115.0700	+0.270%	71,844	+8.056%
2025-06-09	114.4900	115.8600	114.0401	114.7600	+0.148%	77,535	+8.348%
2025-06-06	115.3200	115.3200	113.7400	114.5900	+0.615%	51,113	+8.509%
2025-06-05	113.7400	114.5000	113.1000	113.8900	+0.026%	65,713	+9.176%
2025-06-04	115.9150	115.9150	113.3550	113.8600	-1.955%	101,429	+9.204%
2025-06-03	116.2700	116.9100	114.5050	116.1300	-0.215%	87,207	+7.070%
2025-06-02	115.5400	116.6200	113.7700	116.3800	+0.172%	68,921	+6.840%
2025-05-30	116.4200	117.1300	115.9450	116.1800	-0.718%	154,722	+7.024%
2025-05-29	116.6900	117.1800	116.0550	117.0200	+0.420%	49,981	+6.255%
2025-05-28	116.7800	117.4200	115.9600	116.5300	-0.444%	98,170	+6.702%
2025-05-27	115.1600	117.4000	114.9400	117.0500	+2.290%	103,569	+6.228%
2025-05-23	112.3700	114.4300	111.8200	114.4300	+0.386%	88,808	+8.660%
2025-05-22	114.9300	115.7100	113.7450	113.9900	-1.478%	79,224	+9.080%
2025-05-21	117.5100	117.7500	115.6200	115.7000	-2.601%	61,945	+7.468%
2025-05-20	118.5800	119.5500	118.5800	118.7900	-0.377%	53,078	+4.672%
2025-05-19	118.1200	120.0000	118.1200	119.2400	+0.624%	70,169	+4.277%
2025-05-16	119.4000	119.9300	117.5900	118.5000	-0.969%	83,332	+4.928%
2025-05-15	117.3900	120.0100	117.3900	119.6600	+1.683%	80,987	+3.911%
2025-05-14	115.6600	118.4525	115.4600	117.6800	+1.204%	104,896	+5.659%
2025-05-13	114.8300	118.3300	114.0400	116.2800	+1.893%	114,093	+6.932%
2025-05-12	115.5300	115.5300	112.9250	114.1200	+1.287%	81,244	+8.955%
2025-05-09	107.4500	115.8200	107.4500	112.6700	+5.923%	76,683	+10.358%
2025-05-08	105.8900	107.1600	105.4500	106.3700	+0.834%	45,022	+16.894%
2025-05-07	106.5000	106.5000	105.1200	105.4900	-0.066%	51,511	+17.869%
2025-05-06	105.7000	106.5950	105.4700	105.5600	-1.161%	39,964	+17.791%
2025-05-05	106.8600	107.9603	106.6600	106.8000	-1.203%	44,441	+16.423%
2025-05-02	106.9000	109.2674	106.0500	108.1000	+2.261%	45,598	+15.023%
2025-05-01	106.0000	107.9350	105.6200	105.7100	-0.358%	68,539	+17.624%
2025-04-30	106.3300	108.2350	104.5000	106.0900	-0.841%	72,612	+17.202%
2025-04-29	106.0000	108.1900	106.0000	106.9900	+0.366%	48,234	+16.216%
2025-04-28	105.5300	106.6800	105.1568	106.6000	+0.794%	47,309	+16.642%
2025-04-25	106.7900	106.8200	105.6291	105.7600	-1.131%	47,623	+17.568%
2025-04-24	107.7400	108.8600	106.7600	106.9700	-1.073%	54,456	+16.238%
2025-04-23	108.8800	111.0000	107.5000	108.1300	+1.492%	51,170	+14.991%
2025-04-22	107.4500	109.2365	105.1000	106.5400	+4.359%	69,490	+16.707%
2025-04-21	104.0000	104.0000	102.0000	102.0900	-2.567%	52,496	+21.794%
2025-04-17	105.6700	106.3300	104.3500	104.7800	-0.786%	46,008	+18.668%
2025-04-16	105.4700	106.6100	105.0072	105.6100	-0.349%	40,253	+17.735%
2025-04-15	105.4700	106.8200	105.4550	105.9800	+0.741%	36,037	+17.324%
2025-04-14	105.0100	106.7100	104.4450	105.2000	+0.795%	35,466	+18.194%
2025-04-11	103.4100	104.9250	101.9000	104.3700	+0.202%	42,325	+19.134%
2025-04-10	105.2400	105.5000	101.5300	104.1600	-2.800%	52,235	+19.374%
2025-04-09	100.2400	108.0000	100.0000	107.1600	+5.785%	78,325	+16.032%
2025-04-08	103.4300	104.9900	100.6000	101.3000	+0.030%	66,999	+22.744%
2025-04-07	100.0000	106.1700	98.1500	101.2700	-1.469%	72,404	+22.781%

.dark-mode .v4lptf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v4lptf{ color: #333333; background-color: white; border: 2px solid #333333; }NNINelnet, Inc. Class Astock NYSE

NNI
Nelnet, Inc. Class A
stock NYSE