MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NNI — Nelnet, Inc. Class A
NYSENelnet, Inc. Class A
$124.32
-0.69(-0.55%)
- O
- 124.95
- H
- 125.56
- L
- 124.08
- V
- 125.96K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$124.32
Period Return+16.22%
Period High$144.38
Period Low$104.50
Avg Daily Volume113.6K
Total Trading Days365
NNI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $124.95 | $125.56 | $124.08 | $124.32 | $-0.69 | -0.55% | 125,963 | $124.63 | $124.08 $125.56 |
| Oct 5, 2026 | $123.66 | $125.72 | $121.76 | $125.01 | +$1.14 | +0.92% | 152,305 | $125.02 | $121.76 $125.72 |
| Oct 2, 2026 | $124.33 | $125.79 | $123.28 | $123.87 | +$0.30 | +0.24% | 129,040 | $124.54 | $123.28 $125.79 |
| Oct 1, 2026 | $123.08 | $123.90 | $121.88 | $123.57 | +$0.49 | +0.40% | 139,534 | $123.08 | $121.88 $123.90 |
| Sep 30, 2026 | $123.91 | $124.13 | $122.59 | $123.08 | $-0.95 | -0.77% | 112,165 | $123.21 | $122.59 $124.13 |
| Sep 29, 2026 | $124.71 | $125.41 | $123.95 | $124.03 | $-0.02 | -0.02% | 106,025 | $124.31 | $123.95 $125.41 |
| Sep 28, 2026 | $124.64 | $125.11 | $123.57 | $124.05 | $-0.29 | -0.23% | 127,396 | $124.18 | $123.57 $125.11 |
| Sep 25, 2026 | $125.77 | $126.12 | $124.31 | $124.34 | $-0.69 | -0.55% | 108,358 | $124.82 | $124.31 $126.12 |
| Sep 24, 2026 | $125.71 | $126.65 | $124.29 | $125.03 | +$0.00 | +0.00% | 122,440 | $125.06 | $124.29 $126.65 |
| Sep 23, 2026 | $125.50 | $126.49 | $124.59 | $125.03 | $-0.99 | -0.79% | 117,102 | $125.23 | $124.59 $126.49 |
| Sep 22, 2026 | $127.73 | $128.44 | $125.86 | $126.02 | $-0.27 | -0.21% | 151,636 | $126.43 | $125.86 $128.44 |
| Sep 21, 2026 | $126.52 | $127.24 | $126.01 | $126.29 | +$0.22 | +0.17% | 142,446 | $126.54 | $126.01 $127.24 |
| Sep 18, 2026 | $125.84 | $127.33 | $125.50 | $126.07 | $-0.51 | -0.40% | 232,736 | $126.17 | $125.50 $127.33 |
| Sep 17, 2026 | $128.46 | $128.74 | $126.01 | $126.58 | $-0.85 | -0.67% | 185,435 | $126.81 | $126.01 $128.74 |
| Sep 16, 2026 | $127.25 | $128.35 | $126.26 | $127.43 | $-0.02 | -0.02% | 156,295 | $127.30 | $126.26 $128.35 |
| Sep 15, 2026 | $126.54 | $128.13 | $126.40 | $127.45 | $-0.04 | -0.03% | 171,290 | $127.25 | $126.40 $128.13 |
| Sep 14, 2026 | $127.30 | $128.30 | $126.52 | $127.49 | +$0.80 | +0.63% | 184,034 | $127.45 | $126.52 $128.30 |
| Sep 11, 2026 | $127.43 | $127.50 | $125.74 | $126.69 | +$0.91 | +0.72% | 176,495 | $126.59 | $125.74 $127.50 |
| Sep 10, 2026 | $124.61 | $126.72 | $124.42 | $125.78 | +$0.38 | +0.30% | 123,470 | $125.45 | $124.42 $126.72 |
| Sep 9, 2026 | $124.91 | $126.08 | $123.61 | $125.40 | +$0.26 | +0.21% | 129,360 | $125.51 | $123.61 $126.08 |
| Sep 8, 2026 | $128.57 | $128.57 | $124.73 | $125.14 | $-2.17 | -1.70% | 164,792 | $125.52 | $124.73 $128.57 |
| Sep 4, 2026 | $126.50 | $128.15 | $126.50 | $127.31 | +$0.04 | +0.03% | 139,162 | $127.34 | $126.50 $128.15 |
| Sep 3, 2026 | $128.00 | $128.63 | $126.72 | $127.27 | +$0.01 | +0.01% | 148,757 | $127.57 | $126.72 $128.63 |
| Sep 2, 2026 | $126.01 | $127.77 | $126.01 | $127.26 | +$2.06 | +1.65% | 126,801 | $127.19 | $126.01 $127.77 |
| Sep 1, 2026 | $124.82 | $126.35 | $124.82 | $125.20 | $-0.07 | -0.06% | 157,206 | $125.26 | $124.82 $126.35 |
| Aug 31, 2026 | $126.99 | $127.27 | $125.16 | $125.27 | $-2.10 | -1.65% | 159,713 | $126.06 | $125.16 $127.27 |
| Aug 28, 2026 | $128.24 | $128.60 | $127.27 | $127.37 | $-0.01 | -0.01% | 108,301 | $127.91 | $127.27 $128.60 |
| Aug 27, 2026 | $126.49 | $128.50 | $126.34 | $127.38 | $-0.40 | -0.31% | 130,545 | $127.57 | $126.34 $128.50 |
| Aug 26, 2026 | $128.94 | $129.46 | $127.51 | $127.78 | $-0.98 | -0.76% | 129,723 | $128.09 | $127.51 $129.46 |
| Aug 25, 2026 | $127.84 | $128.99 | $127.77 | $128.76 | +$1.05 | +0.82% | 115,498 | $128.45 | $127.77 $128.99 |