Nelnet, Inc.NNINYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $133.48 | $134.97 | $131.00 | $132.83 | 97,052 |
| 2/2/2026 | $132.28 | $134.43 | $131.36 | $133.63 | 72,200 |
| 1/30/2026 | $129.21 | $132.44 | $129.21 | $131.90 | 89,113 |
| 1/29/2026 | $129.26 | $130.87 | $128.99 | $130.78 | 76,933 |
| 1/28/2026 | $131.00 | $131.78 | $128.65 | $128.83 | 91,300 |
| 1/27/2026 | $132.16 | $132.16 | $130.42 | $130.75 | 54,100 |
| 1/26/2026 | $131.52 | $133.94 | $131.23 | $132.46 | 94,502 |
| 1/23/2026 | $131.78 | $132.00 | $130.00 | $130.92 | 103,833 |
| 1/22/2026 | $131.51 | $133.50 | $131.21 | $132.27 | 48,300 |
| 1/21/2026 | $130.20 | $132.77 | $130.20 | $131.84 | 81,313 |
| 1/20/2026 | $130.44 | $132.08 | $129.58 | $130.14 | 102,300 |
| 1/16/2026 | $136.41 | $136.79 | $132.31 | $132.55 | 89,100 |
| 1/15/2026 | $136.61 | $139.83 | $135.05 | $135.93 | 124,000 |
| 1/14/2026 | $135.83 | $136.73 | $133.56 | $135.90 | 98,719 |
| 1/13/2026 | $137.25 | $137.45 | $133.50 | $135.10 | 153,700 |
| 1/12/2026 | $138.63 | $139.24 | $135.57 | $137.12 | 140,152 |
| 1/9/2026 | $141.22 | $142.87 | $138.28 | $140.13 | 144,649 |
| 1/8/2026 | $135.00 | $141.92 | $135.00 | $141.13 | 130,300 |
| 1/7/2026 | $132.33 | $135.28 | $131.51 | $135.10 | 107,100 |
| 1/6/2026 | $131.88 | $133.30 | $130.72 | $132.84 | 137,300 |
| 1/5/2026 | $128.43 | $132.66 | $128.43 | $132.42 | 158,000 |
| 1/2/2026 | $132.69 | $132.99 | $128.52 | $128.99 | 157,700 |
| 12/31/2025 | $133.32 | $133.65 | $132.06 | $132.96 | 102,708 |
| 12/30/2025 | $134.83 | $135.00 | $133.15 | $133.65 | 106,643 |
| 12/29/2025 | $135.82 | $136.18 | $132.82 | $134.72 | 101,429 |
| 12/26/2025 | $137.75 | $137.93 | $135.37 | $135.72 | 43,402 |
| 12/24/2025 | $138.00 | $138.00 | $136.92 | $137.06 | 26,216 |
| 12/23/2025 | $139.36 | $140.00 | $137.54 | $137.55 | 76,416 |
| 12/22/2025 | $139.15 | $140.87 | $137.62 | $139.63 | 88,303 |
| 12/19/2025 | $138.77 | $139.96 | $137.39 | $138.59 | 475,201 |
| 12/18/2025 | $138.49 | $140.10 | $137.81 | $139.32 | 201,931 |
| 12/17/2025 | $135.30 | $138.96 | $135.23 | $138.05 | 188,804 |
| 12/16/2025 | $134.61 | $135.99 | $133.13 | $135.44 | 183,680 |
| 12/15/2025 | $133.67 | $134.50 | $132.51 | $133.94 | 188,142 |
| 12/12/2025 | $133.58 | $133.76 | $131.13 | $132.99 | 119,600 |
| 12/11/2025 | $132.13 | $133.57 | $131.67 | $133.12 | 146,943 |
| 12/10/2025 | $130.08 | $132.48 | $129.07 | $131.14 | 188,400 |
| 12/9/2025 | $128.95 | $129.92 | $127.99 | $129.72 | 150,400 |
| 12/8/2025 | $130.39 | $132.99 | $128.03 | $128.84 | 166,349 |
| 12/5/2025 | $131.30 | $132.04 | $129.78 | $130.48 | 132,200 |
| 12/4/2025 | $133.00 | $134.39 | $129.36 | $131.70 | 140,106 |
| 12/3/2025 | $131.44 | $133.46 | $129.76 | $133.18 | 166,824 |
| 12/2/2025 | $130.21 | $131.59 | $129.03 | $131.11 | 86,700 |
| 12/1/2025 | $128.28 | $130.08 | $127.95 | $129.93 | 142,400 |
| 11/28/2025 | $131.00 | $131.00 | $128.48 | $129.24 | 135,000 |
| 11/26/2025 | $128.83 | $130.54 | $128.83 | $130.39 | 117,500 |
| 11/25/2025 | $127.16 | $129.82 | $126.96 | $129.81 | 139,700 |
| 11/24/2025 | $126.88 | $128.27 | $125.52 | $126.40 | 126,900 |
| 11/21/2025 | $125.57 | $128.67 | $124.92 | $127.77 | 77,230 |
| 11/20/2025 | $126.83 | $127.77 | $124.65 | $124.74 | 119,205 |
| 11/19/2025 | $124.66 | $126.89 | $124.42 | $126.17 | 134,924 |
| 11/18/2025 | $125.39 | $126.30 | $121.27 | $124.76 | 69,105 |
| 11/17/2025 | $128.30 | $128.99 | $125.10 | $125.10 | 160,730 |
| 11/14/2025 | $130.53 | $130.71 | $128.75 | $129.20 | 107,918 |
| 11/13/2025 | $129.22 | $132.36 | $129.22 | $130.42 | 152,539 |
| 11/12/2025 | $128.55 | $130.94 | $128.55 | $129.96 | 98,113 |
| 11/11/2025 | $130.10 | $131.10 | $127.87 | $128.88 | 112,800 |
| 11/10/2025 | $132.64 | $133.50 | $128.13 | $130.26 | 77,113 |
| 11/7/2025 | $130.58 | $136.68 | $129.93 | $132.68 | 119,254 |
| 11/6/2025 | $130.00 | $130.93 | $128.10 | $129.80 | 90,300 |
| 11/5/2025 | $130.59 | $132.30 | $129.78 | $130.01 | 140,108 |