Dark

NNI
Nelnet, Inc. Class A
stock NYSE

At Close

Jul 29, 2026 3:58:56 PM EDT

137.67USD+0.533%(+0.73)103,348

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-136.94)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

138.04USD+0.269%(+0.37)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	136.7000	137.8700	136.4000	137.6700	+0.533%	103,348	0.000%
2026-07-28	134.8000	136.9600	132.8100	136.9400	+2.270%	94,463	+0.533%
2026-07-27	133.7800	134.9900	133.4650	133.9000	+0.405%	75,289	+2.816%
2026-07-24	132.5900	134.6450	132.5900	133.3600	+1.337%	68,246	+3.232%
2026-07-23	131.6300	131.9400	130.5600	131.6000	-0.754%	75,827	+4.612%
2026-07-22	133.3200	133.8050	131.3750	132.6000	-0.428%	63,806	+3.824%
2026-07-21	133.7100	134.8050	132.6500	133.1700	-0.656%	84,152	+3.379%
2026-07-20	134.2800	135.6800	132.5500	134.0500	-0.171%	86,442	+2.700%
2026-07-17	134.6700	135.8600	133.3500	134.2800	-0.761%	93,538	+2.525%
2026-07-16	132.1900	135.6250	132.1900	135.3100	+2.733%	123,626	+1.744%
2026-07-15	132.5700	133.3200	131.2900	131.7100	-0.121%	78,760	+4.525%
2026-07-14	131.7900	133.1000	131.5000	131.8700	-0.008%	92,115	+4.398%
2026-07-13	134.4400	135.3100	131.2200	131.8800	-1.221%	122,381	+4.390%
2026-07-10	133.0800	133.8300	132.5800	133.5100	+0.755%	76,712	+3.116%
2026-07-09	131.8600	133.5700	130.4600	132.5100	+0.531%	125,766	+3.894%
2026-07-08	132.5500	132.8500	131.0100	131.8100	-0.708%	87,458	+4.446%
2026-07-07	133.9200	134.7650	132.1500	132.7500	-1.161%	111,870	+3.706%
2026-07-06	134.4300	135.5200	132.8150	134.3100	-0.702%	69,380	+2.502%
2026-07-02	135.5900	136.1100	133.9900	135.2600	+0.431%	114,858	+1.782%
2026-07-01	133.9500	136.0300	133.9500	134.6800	+1.013%	132,655	+2.220%
2026-06-30	133.5600	134.0000	131.7750	133.3300	+0.308%	97,647	+3.255%
2026-06-29	134.9100	134.9700	132.0100	132.9200	-1.109%	113,031	+3.574%
2026-06-26	133.7300	134.6000	132.4200	134.4100	+0.621%	622,383	+2.425%
2026-06-25	133.1500	135.2200	132.5800	133.5800	+0.293%	98,771	+3.062%
2026-06-24	130.2200	133.6700	130.2100	133.1900	+2.810%	147,777	+3.364%
2026-06-23	130.7200	131.4925	129.5500	129.5500	-0.139%	107,590	+6.268%
2026-06-22	130.4500	131.7100	129.5700	129.7300	-0.468%	83,618	+6.120%
2026-06-18	129.4100	130.4300	128.7200	130.3400	+0.960%	274,315	+5.624%
2026-06-17	130.5200	132.1000	128.5000	129.1000	-1.413%	107,792	+6.638%
2026-06-16	129.2200	131.0050	128.9950	130.9500	+2.105%	191,153	+5.132%
2026-06-15	130.1700	131.4650	128.1200	128.2500	-1.573%	88,234	+7.345%
2026-06-12	129.3900	132.0850	128.9900	130.3000	+1.346%	125,499	+5.656%
2026-06-11	131.4700	131.4700	128.4800	128.5700	-1.645%	87,622	+7.078%
2026-06-10	130.0100	131.8000	129.6650	130.7200	+1.412%	182,226	+5.317%
2026-06-09	128.4500	129.5700	127.8701	128.9000	+1.225%	204,198	+6.804%
2026-06-08	129.3800	130.1300	127.2600	127.3400	-1.310%	146,054	+8.112%
2026-06-05	130.2000	130.5500	128.2300	129.0300	-0.324%	141,508	+6.696%
2026-06-04	129.7100	130.3100	128.8400	129.4500	+1.362%	144,694	+6.350%
2026-06-03	127.9300	129.5500	126.8300	127.7100	-1.169%	160,134	+7.799%
2026-06-02	127.8900	131.0200	127.8900	129.2200	+0.046%	106,534	+6.539%
2026-06-01	128.8900	130.6900	128.5100	129.1600	-1.080%	116,970	+6.589%
2026-05-29	130.6400	132.0000	127.3850	130.5700	+0.346%	133,077	+5.438%
2026-05-28	128.0900	130.6100	128.0900	130.1200	+0.860%	132,517	+5.802%
2026-05-27	130.4800	131.3300	128.7750	129.0100	-0.386%	160,776	+6.713%
2026-05-26	129.1600	130.3900	128.5800	129.5100	+0.434%	114,581	+6.301%
2026-05-22	129.7700	130.8400	128.1450	128.9500	-0.532%	136,379	+6.762%
2026-05-21	126.9700	129.8300	126.9700	129.6400	+1.005%	108,298	+6.194%
2026-05-20	128.5500	130.2300	127.2500	128.3500	-0.349%	136,125	+7.261%
2026-05-19	129.3800	130.6700	127.2000	128.8000	+0.343%	144,191	+6.887%
2026-05-18	124.8600	129.9499	124.8600	128.3600	+2.360%	119,751	+7.253%
2026-05-15	126.6700	126.9700	124.7900	125.4000	-0.255%	163,944	+9.785%
2026-05-14	124.0200	127.2300	124.0000	125.7200	+1.880%	155,725	+9.505%
2026-05-13	120.9100	124.5100	120.7500	123.4000	+0.982%	167,736	+11.564%
2026-05-12	123.1500	126.1100	121.5050	122.2000	-0.261%	163,186	+12.660%
2026-05-11	122.6300	126.9900	120.6900	122.5200	+0.114%	197,724	+12.365%
2026-05-08	132.2200	132.2200	116.6200	122.3800	-13.427%	305,169	+12.494%
2026-05-07	140.7800	143.2300	140.2600	141.3600	+0.662%	74,656	-2.610%
2026-05-06	141.6400	142.6800	139.7000	140.4300	-0.249%	73,697	-1.965%
2026-05-05	140.6400	141.7300	139.7000	140.7800	-0.149%	89,874	-2.209%
2026-05-04	140.9200	142.7800	139.5700	140.9900	-0.473%	150,554	-2.355%
2026-05-01	142.4200	143.0650	139.5000	141.6600	-0.028%	62,685	-2.817%
2026-04-30	141.4900	143.9200	140.6750	141.7000	-0.547%	106,638	-2.844%
2026-04-29	143.7400	144.0750	141.3100	142.4800	-1.213%	70,923	-3.376%
2026-04-28	142.8400	144.3800	142.5325	144.2300	+1.721%	130,048	-4.548%
2026-04-27	140.7900	142.7500	138.6900	141.7900	+0.468%	110,290	-2.906%
2026-04-24	140.7600	141.6400	136.5000	141.1300	+0.021%	143,239	-2.452%
2026-04-23	139.6500	141.3100	137.7500	141.1000	+0.923%	187,333	-2.431%
2026-04-22	137.7000	139.9300	136.4500	139.8100	+1.628%	132,059	-1.531%
2026-04-21	139.0900	139.3800	136.4900	137.5700	-0.829%	165,545	+0.073%
2026-04-20	138.6000	140.4100	136.6575	138.7200	-0.502%	127,603	-0.757%
2026-04-17	137.5400	140.3600	136.1050	139.4200	+2.117%	144,915	-1.255%
2026-04-16	136.0000	138.7782	136.0000	136.5300	+0.073%	136,566	+0.835%
2026-04-15	135.5800	137.1000	133.9600	136.4300	+0.843%	137,029	+0.909%
2026-04-14	132.9600	135.3000	132.3900	135.2900	+1.561%	90,830	+1.759%
2026-04-13	131.9200	133.2300	130.6100	133.2100	+0.695%	116,828	+3.348%
2026-04-10	132.1700	132.8950	130.5200	132.2900	-0.384%	98,916	+4.067%
2026-04-09	132.3200	133.0900	131.4200	132.8000	-0.405%	160,349	+3.667%
2026-04-08	132.2600	134.4700	132.2600	133.3400	+2.020%	92,887	+3.247%
2026-04-07	131.3300	132.5050	130.5400	130.7000	-0.563%	151,715	+5.333%
2026-04-06	129.3500	132.1650	128.2300	131.4400	+1.537%	186,919	+4.740%
2026-04-02	127.7000	129.8700	126.8200	129.4500	+1.014%	279,265	+6.350%
2026-04-01	129.6800	129.6800	128.1300	128.1500	-0.628%	123,165	+7.429%
2026-03-31	129.0000	130.1800	127.1600	128.9600	-0.101%	228,720	+6.754%
2026-03-30	127.7300	129.1500	127.0400	129.0900	+2.007%	187,305	+6.647%
2026-03-27	128.5700	129.9275	126.4500	126.5500	-1.594%	200,130	+8.787%
2026-03-26	128.0000	130.0400	128.0000	128.6000	+0.218%	151,851	+7.053%
2026-03-25	130.7700	130.8900	128.2150	128.3200	-0.988%	149,475	+7.286%
2026-03-24	127.5400	130.0100	126.8000	129.6000	+0.652%	260,766	+6.227%
2026-03-23	128.8300	130.9750	127.9500	128.7600	+1.642%	224,831	+6.920%
2026-03-20	127.9700	128.7650	126.5350	126.6800	-0.791%	404,177	+8.675%
2026-03-19	126.9600	128.9300	125.6100	127.6900	+0.742%	165,800	+7.816%
2026-03-18	126.7300	127.4900	124.7700	126.7500	-1.007%	211,454	+8.615%
2026-03-17	129.6700	131.1800	127.7000	128.0400	-0.381%	205,555	+7.521%
2026-03-16	129.9000	130.4200	128.2800	128.5300	-1.009%	181,357	+7.111%
2026-03-13	130.6000	132.0300	128.7700	129.8400	-0.100%	175,707	+6.030%
2026-03-12	129.1300	130.3800	129.1000	129.9700	-0.360%	96,076	+5.924%
2026-03-11	130.3800	131.5000	129.5800	130.4400	-0.602%	130,790	+5.543%
2026-03-10	131.3500	131.9600	127.8301	131.2300	-0.440%	130,995	+4.907%
2026-03-09	128.9600	131.9500	128.2850	131.8100	+0.788%	118,725	+4.446%
2026-03-06	129.9700	131.2800	127.8900	130.7800	-0.789%	82,763	+5.268%
2026-03-05	135.4300	135.6000	130.8800	131.8200	-3.059%	69,164	+4.438%
2026-03-04	136.2900	136.3300	135.3100	135.9800	+0.436%	71,909	+1.243%
2026-03-03	130.4000	135.7500	128.9500	135.3900	+2.794%	111,415	+1.684%
2026-03-02	127.8900	134.5500	127.8700	131.7100	+1.738%	87,394	+4.525%
2026-02-27	125.5000	130.4399	122.3600	129.4600	-1.416%	187,018	+6.342%
2026-02-26	131.8500	132.8499	130.9450	131.3200	+0.436%	72,614	+4.836%
2026-02-25	128.9400	131.0350	128.5000	130.7500	+1.609%	103,651	+5.293%
2026-02-24	128.6000	129.7500	127.5100	128.6800	+0.421%	124,847	+6.986%
2026-02-23	131.2000	131.9000	127.4500	128.1400	-1.748%	139,199	+7.437%
2026-02-20	130.8900	131.1000	129.7500	130.4200	-0.557%	69,359	+5.559%
2026-02-19	130.8800	131.5200	129.7050	131.1500	-0.205%	77,194	+4.971%
2026-02-18	130.4500	132.9350	130.3500	131.4200	+0.428%	106,139	+4.756%
2026-02-17	129.8300	132.2500	129.3300	130.8600	+0.949%	118,292	+5.204%
2026-02-13	130.5300	131.6600	128.8900	129.6300	-0.644%	124,803	+6.202%
2026-02-12	131.2000	133.1650	127.5200	130.4700	-0.122%	73,196	+5.519%
2026-02-11	132.7300	133.0050	130.1400	130.6300	-1.389%	61,921	+5.389%
2026-02-10	129.5000	133.1000	129.5000	132.4700	+2.002%	55,208	+3.925%
2026-02-09	131.9800	132.0000	129.6900	129.8700	-1.703%	58,054	+6.006%
2026-02-06	132.6200	133.7000	131.8750	132.1200	-0.091%	114,778	+4.201%
2026-02-05	134.7300	134.7300	131.7700	132.2400	-1.658%	110,484	+4.106%
2026-02-04	132.8800	135.0100	132.8800	134.4700	+1.235%	111,742	+2.380%
2026-02-03	133.4800	134.9650	131.0000	132.8300	-0.599%	97,054	+3.644%
2026-02-02	132.2800	134.4250	131.3600	133.6300	+1.312%	72,159	+3.023%
2026-01-30	129.2100	132.4350	129.2100	131.9000	+0.856%	89,113	+4.375%
2026-01-29	129.2600	130.8700	128.9900	130.7800	+1.514%	76,933	+5.268%
2026-01-28	131.0000	131.7800	128.6500	128.8300	-1.468%	91,295	+6.862%
2026-01-27	132.1600	132.1600	130.4160	130.7500	-1.291%	54,082	+5.293%
2026-01-26	131.5200	133.9399	131.2250	132.4600	+1.176%	94,571	+3.933%
2026-01-23	131.7800	132.0000	130.0000	130.9200	-1.021%	103,833	+5.156%
2026-01-22	131.5100	133.4999	131.2098	132.2700	+0.326%	48,285	+4.083%
2026-01-21	130.2000	132.7675	130.2000	131.8400	+1.306%	81,313	+4.422%
2026-01-20	130.4400	132.0800	129.5800	130.1400	-1.818%	102,291	+5.786%
2026-01-16	136.4100	136.7900	132.3100	132.5500	-2.487%	89,061	+3.863%
2026-01-15	136.6100	139.8300	135.0500	135.9300	+0.022%	123,997	+1.280%
2026-01-14	135.8300	136.7275	133.5600	135.9000	+0.592%	98,719	+1.302%
2026-01-13	137.2500	137.4500	133.5000	135.1000	-1.473%	153,465	+1.902%
2026-01-12	138.6300	139.2400	135.5700	137.1200	-2.148%	140,152	+0.401%
2026-01-09	141.2200	142.8700	138.2800	140.1300	-0.709%	144,061	-1.756%
2026-01-08	135.0000	141.9200	135.0000	141.1300	+4.463%	130,251	-2.452%
2026-01-07	132.3300	135.2800	131.5050	135.1000	+1.701%	107,081	+1.902%
2026-01-06	131.8800	133.3000	130.7200	132.8400	+0.317%	137,252	+3.636%
2026-01-05	128.4300	132.6600	128.4300	132.4200	+2.659%	157,986	+3.965%
2026-01-02	132.6900	132.9900	128.5200	128.9900	-2.986%	157,660	+6.729%
2025-12-31	133.3200	133.6500	132.0600	132.9600	-0.516%	102,708	+3.542%
2025-12-30	134.8300	135.0000	133.1450	133.6500	-0.794%	106,643	+3.008%
2025-12-29	135.8200	136.1800	132.8200	134.7200	-0.737%	101,429	+2.190%
2025-12-26	137.7500	137.9299	135.3700	135.7200	-0.978%	43,402	+1.437%
2025-12-24	138.0000	138.0000	136.9200	137.0600	-0.356%	26,216	+0.445%
2025-12-23	139.3600	140.0000	137.5400	137.5500	-1.490%	76,416	+0.087%
2025-12-22	139.1500	140.8700	137.6200	139.6300	+0.750%	88,303	-1.404%
2025-12-19	138.7700	139.9625	137.3900	138.5900	-0.524%	475,201	-0.664%
2025-12-18	138.4900	140.1050	137.8100	139.3200	+0.920%	201,931	-1.184%
2025-12-17	135.3000	138.9550	135.2300	138.0500	+1.927%	188,804	-0.275%
2025-12-16	134.6100	135.9900	133.1300	135.4400	+1.120%	183,680	+1.646%
2025-12-15	133.6700	134.5000	132.5150	133.9400	+0.714%	188,142	+2.785%
2025-12-12	133.5800	133.7600	131.1250	132.9900	-0.098%	119,558	+3.519%
2025-12-11	132.1300	133.5700	131.6700	133.1200	+1.510%	146,943	+3.418%
2025-12-10	130.0800	132.4800	129.0700	131.1400	+1.095%	188,362	+4.979%
2025-12-09	128.9500	129.9200	127.9900	129.7200	+0.683%	150,368	+6.129%
2025-12-08	130.3900	132.9900	128.0300	128.8400	-1.257%	166,349	+6.853%
2025-12-05	131.3000	132.0400	129.7800	130.4800	-0.926%	132,192	+5.510%
2025-12-04	133.0000	134.3900	129.3600	131.7000	-1.111%	140,106	+4.533%
2025-12-03	131.4400	133.4600	129.7550	133.1800	+1.579%	166,824	+3.371%
2025-12-02	130.2100	131.5900	129.0250	131.1100	+0.908%	86,656	+5.003%
2025-12-01	128.2800	130.0800	127.9500	129.9300	+0.534%	142,376	+5.957%
2025-11-28	131.0000	131.0000	128.4800	129.2400	-0.882%	134,951	+6.523%
2025-11-26	128.8300	130.5400	128.8300	130.3900	+0.447%	117,460	+5.583%
2025-11-25	127.1600	129.8200	126.9550	129.8100	+2.698%	139,697	+6.055%
2025-11-24	126.8800	128.2700	125.5200	126.4000	-1.072%	126,894	+8.916%
2025-11-21	125.5700	128.6700	124.9150	127.7700	+2.429%	77,230	+7.748%
2025-11-20	126.8300	127.7650	124.6500	124.7400	-1.133%	119,205	+10.366%
2025-11-19	124.6600	126.8850	124.4200	126.1700	+1.130%	134,924	+9.115%
2025-11-18	125.3900	126.3000	121.2700	124.7600	-0.272%	69,105	+10.348%
2025-11-17	128.3000	128.9900	125.1000	125.1000	-3.173%	160,730	+10.048%
2025-11-14	130.5300	130.7100	128.7500	129.2000	-0.935%	107,918	+6.556%
2025-11-13	129.2200	132.3600	129.2200	130.4200	+0.354%	152,539	+5.559%
2025-11-12	128.5500	130.9400	128.5500	129.9600	+0.838%	98,113	+5.933%
2025-11-11	130.1000	131.1000	127.8700	128.8800	-1.059%	112,787	+6.820%
2025-11-10	132.6400	133.5000	128.1300	130.2600	-1.824%	77,113	+5.689%
2025-11-07	130.5800	136.6800	129.9300	132.6800	+2.219%	119,254	+3.761%
2025-11-06	130.0000	130.9300	128.1000	129.8000	-0.162%	90,250	+6.063%
2025-11-05	130.5900	132.3000	129.7800	130.0100	-0.360%	140,108	+5.892%
2025-11-04	128.5000	131.2200	127.5000	130.4800	+1.296%	93,809	+5.510%
2025-11-03	128.2300	129.9850	127.5600	128.8100	-0.186%	79,994	+6.878%
2025-10-31	127.5200	129.6100	127.2500	129.0500	+0.553%	85,330	+6.680%
2025-10-30	128.1100	131.9599	127.3600	128.3400	+0.094%	79,870	+7.270%
2025-10-29	130.0800	130.5500	127.4800	128.2200	-1.551%	65,850	+7.370%
2025-10-28	130.7700	131.4900	129.5000	130.2400	-0.868%	105,884	+5.705%
2025-10-27	133.0100	133.6100	131.0700	131.3800	-0.987%	87,135	+4.788%
2025-10-24	132.5700	133.5300	131.9500	132.6900	+0.951%	40,413	+3.753%
2025-10-23	131.6300	132.0000	130.8800	131.4400	-0.281%	36,485	+4.740%
2025-10-22	130.0000	131.9900	128.7925	131.8100	+1.408%	70,145	+4.446%
2025-10-21	131.3300	131.9200	129.8300	129.9800	-0.839%	44,866	+5.916%
2025-10-20	129.8000	133.5800	129.6400	131.0800	+1.361%	124,356	+5.027%
2025-10-17	128.3200	131.9700	128.3200	129.3200	+0.803%	78,993	+6.457%
2025-10-16	129.9600	130.1600	127.7800	128.2900	-1.444%	63,823	+7.312%
2025-10-15	130.0100	131.0900	129.4200	130.1700	+0.548%	63,608	+5.762%
2025-10-14	127.3600	130.4500	127.3100	129.4600	+0.904%	80,953	+6.342%
2025-10-13	126.3300	128.3999	126.3300	128.3000	+1.833%	54,515	+7.303%
2025-10-10	128.9300	128.9300	125.8100	125.9900	-2.014%	63,237	+9.271%
2025-10-09	128.2500	128.8710	127.1800	128.5800	-0.210%	61,631	+7.070%
2025-10-08	129.9800	129.9800	128.5100	128.8500	-0.217%	38,311	+6.845%
2025-10-07	130.2100	130.2100	125.4200	129.1300	-0.547%	52,830	+6.613%
2025-10-06	129.7900	130.7000	128.6600	129.8400	+0.139%	53,565	+6.030%
2025-10-03	131.2400	133.1100	129.2700	129.6600	-1.324%	74,494	+6.178%
2025-10-02	126.2300	131.7000	126.1400	131.4000	+3.890%	104,697	+4.772%
2025-10-01	125.4500	126.7400	124.8700	126.4800	+0.877%	62,030	+8.847%
2025-09-30	126.1700	127.3100	124.5000	125.3800	-0.468%	77,132	+9.802%
2025-09-29	126.3600	128.3568	124.1600	125.9700	-0.135%	68,917	+9.288%
2025-09-26	126.0800	126.7850	125.4250	126.1400	+0.048%	69,583	+9.141%
2025-09-25	126.7600	127.2250	125.7850	126.0800	-0.779%	51,833	+9.193%
2025-09-24	126.9400	127.8700	126.4000	127.0700	+0.554%	70,484	+8.342%
2025-09-23	127.4900	128.3500	126.0300	126.3700	-0.948%	94,367	+8.942%
2025-09-22	126.4700	127.9800	126.3710	127.5800	+0.386%	90,142	+7.909%
2025-09-19	128.7900	129.4500	125.7300	127.0900	-0.997%	474,181	+8.325%
2025-09-18	125.3600	128.6600	124.1600	128.3700	+2.540%	85,384	+7.245%
2025-09-17	124.3500	127.5900	123.9100	125.1900	+0.708%	91,626	+9.969%
2025-09-16	124.0200	124.8007	123.0000	124.3100	-0.161%	62,722	+10.747%
2025-09-15	124.0400	124.7000	122.8400	124.5100	+0.998%	79,126	+10.569%
2025-09-12	124.2300	124.8400	122.6200	123.2800	-1.194%	50,375	+11.673%
2025-09-11	123.0700	124.7800	123.0700	124.7700	+1.728%	71,755	+10.339%
2025-09-10	124.6000	124.7450	122.2405	122.6500	-1.801%	80,161	+12.246%
2025-09-09	125.9400	126.5900	124.7600	124.9000	-1.374%	70,823	+10.224%
2025-09-08	128.8700	136.1700	122.5100	126.6400	-1.685%	134,219	+8.710%
2025-09-05	128.8700	130.9700	127.5250	128.8100	+0.241%	85,555	+6.878%
2025-09-04	127.2300	128.6400	125.3950	128.5000	+0.998%	58,363	+7.136%
2025-09-03	126.8500	127.3735	124.6350	127.2300	-0.094%	64,653	+8.206%
2025-09-02	127.4800	128.3100	127.0150	127.3500	-0.980%	75,398	+8.104%
2025-08-29	129.0600	129.7900	127.8500	128.6100	-0.279%	70,175	+7.045%
2025-08-28	128.7500	128.9700	127.8500	128.9700	+0.023%	49,609	+6.746%
2025-08-27	128.7400	130.3150	128.5000	128.9400	-0.294%	52,617	+6.771%
2025-08-26	128.6400	131.0564	128.5000	129.3200	+0.170%	133,319	+6.457%
2025-08-25	129.3500	129.9400	128.7500	129.1000	-0.898%	67,379	+6.638%
2025-08-22	125.8400	130.7150	125.8400	130.2700	+4.324%	72,481	+5.681%
2025-08-21	125.2000	126.2750	124.0700	124.8700	-0.905%	49,844	+10.251%
2025-08-20	127.1100	127.1100	125.9000	126.0100	-0.497%	54,738	+9.253%
2025-08-19	126.9500	128.1050	126.3900	126.6400	-0.370%	40,095	+8.710%
2025-08-18	126.7600	129.6850	126.7500	127.1100	+0.181%	48,950	+8.308%
2025-08-15	129.0000	129.0800	126.6900	126.8800	-1.360%	83,253	+8.504%
2025-08-14	127.5900	128.7300	127.4900	128.6300	-0.039%	71,739	+7.028%
2025-08-13	127.9000	129.1800	127.9000	128.6800	+1.371%	59,924	+6.986%
2025-08-12	124.3700	127.1300	124.3700	126.9400	+2.902%	94,618	+8.453%
2025-08-11	122.6500	123.9100	121.9250	123.3600	+0.440%	114,695	+11.600%
2025-08-08	126.2400	126.4000	122.8200	122.8200	-2.151%	90,248	+12.091%
2025-08-07	128.9600	130.4100	123.0000	125.5200	-0.231%	94,580	+9.680%
2025-08-06	124.7100	126.5100	124.3250	125.8100	+0.825%	85,000	+9.427%
2025-08-05	124.7500	125.3500	123.3650	124.7800	-0.040%	66,983	+10.330%
2025-08-04	123.6800	124.8400	123.6800	124.8300	+1.414%	57,552	+10.286%
2025-08-01	123.8400	125.1700	121.6500	123.0900	-1.346%	66,602	+11.845%
2025-07-31	124.1700	125.4412	123.1700	124.7700	+0.048%	66,283	+10.339%
2025-07-30	126.3900	127.0700	124.4100	124.7100	-0.937%	105,201	+10.392%
2025-07-29	126.0100	126.7850	123.9042	125.8900	+0.607%	64,549	+9.357%
2025-07-28	125.0100	126.3700	124.6250	125.1300	+0.264%	75,250	+10.022%
2025-07-25	122.7000	125.0400	121.9236	124.8000	+1.977%	78,977	+10.313%
2025-07-24	121.4700	122.7000	120.8760	122.3800	+0.098%	86,023	+12.494%
2025-07-23	121.2500	122.5900	120.3000	122.2600	+1.511%	57,687	+12.604%
2025-07-22	119.5600	121.7872	119.2800	120.4400	+0.501%	96,534	+14.306%
2025-07-21	119.8700	120.2800	119.4000	119.8400	+0.176%	62,313	+14.878%
2025-07-18	120.2500	120.2500	117.9201	119.6300	-0.358%	187,915	+15.080%
2025-07-17	118.9800	120.7834	118.9800	120.0600	+0.359%	88,988	+14.668%
2025-07-16	119.4900	120.9200	118.8400	119.6300	+0.008%	111,765	+15.080%
2025-07-15	122.8700	122.8700	119.5100	119.6200	-2.287%	103,114	+15.089%
2025-07-14	121.4700	123.1900	119.1701	122.4200	+0.550%	172,434	+12.457%
2025-07-11	125.7400	125.7400	121.5200	121.7500	-3.434%	100,939	+13.076%
2025-07-10	124.5800	126.4850	124.0900	126.0800	+0.912%	120,407	+9.193%
2025-07-09	124.4000	125.2300	123.7500	124.9400	+0.831%	121,276	+10.189%
2025-07-08	122.7500	124.4700	122.2800	123.9100	+0.945%	104,925	+11.105%
2025-07-07	122.0600	123.5250	121.8550	122.7500	+0.294%	87,276	+12.155%
2025-07-03	122.9600	122.9600	121.2100	122.3900	+0.196%	45,423	+12.485%
2025-07-02	121.6000	122.6650	121.3100	122.1500	+0.850%	97,740	+12.706%
2025-07-01	120.8300	121.9525	120.5300	121.1200	0.000%	76,930	+13.664%
2025-06-30	121.1900	121.2800	119.5400	121.1200	+0.598%	89,200	+13.664%
2025-06-27	121.2600	121.8200	119.6500	120.4000	-0.742%	182,582	+14.344%
2025-06-26	119.1700	121.3100	119.0200	121.3000	+1.779%	83,495	+13.495%
2025-06-25	118.5800	119.4900	118.1100	119.1800	+0.667%	58,388	+15.514%
2025-06-24	117.2300	119.1700	116.8950	118.3900	+1.780%	65,478	+16.285%
2025-06-23	113.4800	116.4200	113.4800	116.3200	+2.539%	61,477	+18.355%
2025-06-20	113.7500	114.4300	113.2550	113.4400	+0.071%	101,384	+21.359%
2025-06-18	112.9100	114.5800	112.9100	113.3600	+0.221%	50,635	+21.445%
2025-06-17	112.6100	113.8900	112.6100	113.1100	-0.141%	64,878	+21.713%
2025-06-16	113.4500	114.5050	112.8400	113.2700	+0.729%	52,496	+21.541%
2025-06-13	113.8200	113.8200	112.1600	112.4500	-2.311%	52,064	+22.428%
2025-06-12	114.9800	116.3900	114.8957	115.1100	-0.656%	50,606	+19.599%
2025-06-11	115.8400	116.3700	114.6950	115.8700	+0.695%	78,669	+18.814%
2025-06-10	114.6800	115.9150	114.6800	115.0700	+0.270%	71,844	+19.640%
2025-06-09	114.4900	115.8600	114.0401	114.7600	+0.148%	77,535	+19.963%
2025-06-06	115.3200	115.3200	113.7400	114.5900	+0.615%	51,113	+20.141%
2025-06-05	113.7400	114.5000	113.1000	113.8900	+0.026%	65,713	+20.880%
2025-06-04	115.9150	115.9150	113.3550	113.8600	-1.955%	101,429	+20.912%
2025-06-03	116.2700	116.9100	114.5050	116.1300	-0.215%	87,207	+18.548%
2025-06-02	115.5400	116.6200	113.7700	116.3800	+0.172%	68,921	+18.294%
2025-05-30	116.4200	117.1300	115.9450	116.1800	-0.718%	154,722	+18.497%
2025-05-29	116.6900	117.1800	116.0550	117.0200	+0.420%	49,981	+17.647%
2025-05-28	116.7800	117.4200	115.9600	116.5300	-0.444%	98,170	+18.141%
2025-05-27	115.1600	117.4000	114.9400	117.0500	+2.290%	103,569	+17.616%
2025-05-23	112.3700	114.4300	111.8200	114.4300	+0.386%	88,808	+20.309%
2025-05-22	114.9300	115.7100	113.7450	113.9900	-1.478%	79,224	+20.774%
2025-05-21	117.5100	117.7500	115.6200	115.7000	-2.601%	61,945	+18.989%
2025-05-20	118.5800	119.5500	118.5800	118.7900	-0.377%	53,078	+15.894%
2025-05-19	118.1200	120.0000	118.1200	119.2400	+0.624%	70,169	+15.456%
2025-05-16	119.4000	119.9300	117.5900	118.5000	-0.969%	83,332	+16.177%
2025-05-15	117.3900	120.0100	117.3900	119.6600	+1.683%	80,987	+15.051%
2025-05-14	115.6600	118.4525	115.4600	117.6800	+1.204%	104,896	+16.987%
2025-05-13	114.8300	118.3300	114.0400	116.2800	+1.893%	114,093	+18.395%
2025-05-12	115.5300	115.5300	112.9250	114.1200	+1.287%	81,244	+20.636%
2025-05-09	107.4500	115.8200	107.4500	112.6700	+5.923%	76,683	+22.189%
2025-05-08	105.8900	107.1600	105.4500	106.3700	+0.834%	45,022	+29.426%
2025-05-07	106.5000	106.5000	105.1200	105.4900	-0.066%	51,511	+30.505%
2025-05-06	105.7000	106.5950	105.4700	105.5600	-1.161%	39,964	+30.419%
2025-05-05	106.8600	107.9603	106.6600	106.8000	-1.203%	44,441	+28.904%
2025-05-02	106.9000	109.2674	106.0500	108.1000	+2.261%	45,598	+27.354%
2025-05-01	106.0000	107.9350	105.6200	105.7100	-0.358%	68,539	+30.234%
2025-04-30	106.3300	108.2350	104.5000	106.0900	-0.841%	72,612	+29.767%
2025-04-29	106.0000	108.1900	106.0000	106.9900	+0.366%	48,234	+28.676%
2025-04-28	105.5300	106.6800	105.1568	106.6000	+0.794%	47,309	+29.146%
2025-04-25	106.7900	106.8200	105.6291	105.7600	-1.131%	47,623	+30.172%
2025-04-24	107.7400	108.8600	106.7600	106.9700	-1.073%	54,456	+28.700%
2025-04-23	108.8800	111.0000	107.5000	108.1300	+1.492%	51,170	+27.319%
2025-04-22	107.4500	109.2365	105.1000	106.5400	+4.359%	69,490	+29.219%
2025-04-21	104.0000	104.0000	102.0000	102.0900	-2.567%	52,496	+34.852%
2025-04-17	105.6700	106.3300	104.3500	104.7800	-0.786%	46,008	+31.390%
2025-04-16	105.4700	106.6100	105.0072	105.6100	-0.349%	40,253	+30.357%
2025-04-15	105.4700	106.8200	105.4550	105.9800	+0.741%	36,037	+29.902%
2025-04-14	105.0100	106.7100	104.4450	105.2000	+0.795%	35,466	+30.865%
2025-04-11	103.4100	104.9250	101.9000	104.3700	+0.202%	42,325	+31.906%
2025-04-10	105.2400	105.5000	101.5300	104.1600	-2.800%	52,235	+32.172%
2025-04-09	100.2400	108.0000	100.0000	107.1600	+5.785%	78,325	+28.471%
2025-04-08	103.4300	104.9900	100.6000	101.3000	+0.030%	66,999	+35.903%
2025-04-07	100.0000	106.1700	98.1500	101.2700	-1.469%	72,404	+35.944%
2025-04-04	103.5700	105.2300	101.0415	102.7800	-3.674%	84,309	+33.946%
2025-04-03	107.7200	108.5000	106.0400	106.7000	-4.262%	53,624	+29.025%
2025-04-02	109.6700	111.8100	108.8360	111.4500	+0.469%	39,668	+23.526%
2025-04-01	110.0800	111.8500	110.0800	110.9300	0.000%	50,197	+24.105%
2025-03-31	110.6800	111.1550	109.9700	110.9300	-0.636%	105,856	+24.105%
2025-03-28	114.1500	114.4200	110.1300	111.6400	-2.010%	58,708	+23.316%
2025-03-27	112.7000	114.1400	112.0150	113.9300	+1.433%	71,876	+20.837%
2025-03-26	111.6300	112.8200	111.3550	112.3200	+0.339%	40,892	+22.569%
2025-03-25	113.7300	114.0100	111.8700	111.9400	-1.712%	56,327	+22.986%
2025-03-24	112.8200	114.0850	112.8200	113.8900	+1.942%	63,170	+20.880%
2025-03-21	113.2100	113.8000	111.5450	111.7200	-2.009%	133,606	+23.228%
2025-03-20	114.2800	116.0000	113.8500	114.0100	-1.110%	91,012	+20.753%
2025-03-19	113.9000	115.8000	113.9000	115.2900	+1.256%	94,510	+19.412%
2025-03-18	114.8900	114.8900	113.4300	113.8600	-0.914%	37,751	+20.912%
2025-03-17	114.8400	115.4700	114.7500	114.9100	-0.312%	37,658	+19.807%
2025-03-14	113.8900	117.5000	112.9900	115.2700	+1.488%	46,166	+19.433%
2025-03-13	116.1300	116.1600	113.0550	113.5800	-1.586%	36,598	+21.210%
2025-03-12	115.2500	116.0500	113.5500	115.4100	+0.619%	53,374	+19.288%
2025-03-11	115.9000	116.4150	114.3500	114.7000	-1.001%	53,287	+20.026%
2025-03-10	117.6200	117.8900	115.4900	115.8600	-2.029%	68,111	+18.824%
2025-03-07	118.7800	118.8300	117.5300	118.2600	-0.295%	53,230	+16.413%
2025-03-06	118.6900	119.0950	115.3750	118.6100	-0.745%	54,305	+16.069%
2025-03-05	119.2100	120.3000	118.2100	119.5000	+0.370%	58,462	+15.205%
2025-03-04	120.3300	121.4300	119.0100	119.0600	-1.047%	81,369	+15.631%
2025-03-03	121.9400	122.7400	119.2500	120.3200	-1.691%	65,684	+14.420%
2025-02-28	117.0000	122.9100	114.8400	122.3900	+9.306%	103,116	+12.485%
2025-02-27	111.4100	112.3250	111.1150	111.9700	-0.098%	28,186	+22.953%
2025-02-26	111.0000	112.3856	110.6600	112.0800	+0.475%	44,761	+22.832%
2025-02-25	112.0900	112.4950	110.9000	111.5500	-0.170%	44,673	+23.416%
2025-02-24	113.0500	113.0500	111.2200	111.7400	-1.019%	55,538	+23.206%
2025-02-21	113.2300	113.5100	112.7000	112.8900	+0.436%	51,888	+21.951%
2025-02-20	112.7600	113.3800	111.9600	112.4000	-0.812%	25,492	+22.482%
2025-02-19	112.6000	113.5700	112.4600	113.3200	+0.018%	34,272	+21.488%
2025-02-18	113.0000	114.0950	112.9500	113.3000	+0.319%	28,054	+21.509%
2025-02-14	113.4800	113.9600	112.7700	112.9400	+0.275%	34,647	+21.897%
2025-02-13	112.4700	112.7900	111.5814	112.6300	+0.769%	33,088	+22.232%
2025-02-12	111.0700	112.0500	110.8100	111.7700	-0.516%	39,873	+23.173%
2025-02-11	111.0100	112.8500	111.0100	112.3500	+0.708%	34,373	+22.537%
2025-02-10	111.9800	112.4700	111.2900	111.5600	+0.189%	43,097	+23.404%
2025-02-07	112.0600	112.0600	110.9550	111.3500	-0.996%	28,073	+23.637%
2025-02-06	113.0300	113.0300	111.8300	112.4700	-0.222%	30,981	+22.406%

.dark-mode .K4byHc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K4byHc{ color: #333333; background-color: white; border: 2px solid #333333; }NNINelnet, Inc. Class Astock NYSE

NNI
Nelnet, Inc. Class A
stock NYSE