Nelnet Inc (NNI) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	128.61	128.79	127.00	127.42	-0.47%	136,000
2026-10-15	127.62	128.61	126.89	128.02	+1.55%	124,300
2026-10-14	126.77	127.63	124.93	126.06	-0.69%	111,200
2026-10-13	126.48	127.33	125.91	126.93	+0.88%	100,500
2026-10-12	124.83	127.25	124.83	125.82	+0.45%	109,400
2026-10-09	125.82	126.56	125.02	125.26	-0.56%	84,600
2026-10-08	124.25	126.10	123.56	125.96	+1.16%	152,900
2026-10-07	123.60	125.04	123.01	124.52	+0.16%	132,400
2026-10-06	124.95	125.56	124.08	124.32	-0.55%	127,305
2026-10-05	123.66	125.72	121.76	125.01	+0.92%	152,304
2026-10-02	124.33	125.79	123.28	123.87	+0.24%	129,000
2026-10-01	123.08	123.90	121.88	123.57	+0.40%	139,500
2026-09-30	123.91	124.13	122.59	123.08	-0.77%	112,200
2026-09-29	124.71	125.41	123.95	124.03	-0.02%	106,000
2026-09-28	124.64	125.11	123.57	124.05	-0.23%	125,300
2026-09-25	125.77	126.12	124.31	124.34	-0.55%	106,600
2026-09-24	125.71	126.65	124.29	125.03	+0.00%	122,400
2026-09-23	125.50	126.49	124.59	125.03	-0.79%	117,100
2026-09-22	127.73	128.44	125.86	126.02	-0.21%	151,600
2026-09-21	126.52	127.24	126.01	126.29	+0.17%	142,400
2026-09-18	125.84	127.33	125.50	126.07	-0.40%	232,700
2026-09-17	128.46	128.74	126.01	126.58	-0.67%	185,400
2026-09-16	127.25	128.35	126.26	127.43	-0.02%	156,300
2026-09-15	126.54	128.13	126.40	127.45	-0.03%	176,900
2026-09-14	127.30	128.30	126.52	127.49	+0.63%	186,000
2026-09-11	127.43	127.50	125.74	126.69	+0.72%	174,800
2026-09-10	124.61	126.72	124.42	125.78	+0.30%	123,500
2026-09-09	124.91	126.08	123.61	125.40	+0.21%	129,300
2026-09-08	128.57	128.57	124.73	125.14	-1.70%	164,700
2026-09-04	126.50	128.15	126.50	127.31	+0.03%	139,200
2026-09-03	128.00	128.63	126.72	127.27	+0.01%	148,800
2026-09-02	126.01	127.77	126.01	127.26	+1.65%	131,900
2026-09-01	124.82	126.35	124.82	125.20	-0.06%	157,200
2026-08-31	126.99	127.27	125.16	125.27	-1.65%	159,700
2026-08-28	128.24	128.60	127.27	127.37	-0.01%	108,300
2026-08-27	126.49	128.50	126.34	127.38	-0.31%	130,500
2026-08-26	128.94	129.46	127.51	127.78	-0.76%	129,700
2026-08-25	127.84	128.99	127.77	128.76	+0.82%	115,500
2026-08-24	127.59	129.03	126.86	127.71	+0.54%	119,500
2026-08-21	126.73	128.88	126.00	127.03	+0.34%	194,300
2026-08-20	125.01	127.24	123.79	126.60	+0.38%	162,300
2026-08-19	125.41	128.00	125.41	126.12	+0.36%	97,000
2026-08-18	126.70	127.45	125.50	125.67	-0.13%	123,400
2026-08-17	126.62	128.16	125.07	125.83	-1.53%	194,200
2026-08-14	126.99	128.25	125.81	127.79	+0.42%	81,800
2026-08-13	127.36	128.25	125.62	127.26	+0.69%	182,100
2026-08-12	124.36	127.27	123.32	126.39	+0.85%	146,800
2026-08-11	126.77	128.68	125.10	125.33	-1.08%	166,800
2026-08-10	130.25	130.25	124.76	126.70	-3.62%	210,900
2026-08-07	129.40	132.18	125.79	131.46	-2.51%	196,700
2026-08-06	136.90	137.78	133.01	134.85	-0.73%	201,400
2026-08-05	136.78	136.78	135.06	135.84	-0.19%	98,700
2026-08-04	137.85	139.39	131.14	136.10	-1.56%	187,500
2026-08-03	137.04	140.00	134.14	138.25	+1.75%	122,100
2026-07-31	135.13	136.79	133.70	135.87	+0.13%	80,100
2026-07-30	137.60	138.69	134.22	135.69	-1.70%	127,400
2026-07-29	135.79	138.06	135.79	138.04	+0.80%	103,400
2026-07-28	134.80	136.96	132.81	136.94	+2.27%	94,500
2026-07-27	133.78	134.99	133.47	133.90	+0.40%	75,300
2026-07-24	132.59	134.65	132.59	133.36	+1.34%	68,200
2026-07-23	131.63	131.94	130.56	131.60	-0.75%	75,800
2026-07-22	133.32	133.81	131.38	132.60	-0.43%	63,800
2026-07-21	133.71	134.81	132.65	133.17	-0.66%	84,200
2026-07-20	134.28	135.68	132.55	134.05	-0.17%	86,400
2026-07-17	134.67	135.86	133.35	134.28	-0.76%	93,500
2026-07-16	132.19	135.63	132.19	135.31	+2.73%	123,600
2026-07-15	132.57	133.32	131.29	131.71	-0.12%	78,800
2026-07-14	131.79	133.10	131.50	131.87	-0.01%	92,100
2026-07-13	134.44	135.31	131.22	131.88	-1.22%	122,400
2026-07-10	133.08	133.83	132.58	133.51	+0.75%	76,700
2026-07-09	131.86	133.57	130.46	132.51	+0.53%	125,800
2026-07-08	132.55	132.85	131.01	131.81	-0.71%	87,500
2026-07-07	133.92	134.77	132.15	132.75	-1.16%	111,900
2026-07-06	134.43	135.52	132.82	134.31	-0.70%	69,400
2026-07-02	135.59	136.11	133.99	135.26	+0.43%	114,900
2026-07-01	133.95	136.03	133.95	134.68	+1.01%	134,100
2026-06-30	133.56	134.00	131.78	133.33	+0.31%	97,600
2026-06-29	134.91	134.97	132.01	132.92	-1.11%	113,000
2026-06-26	133.73	134.60	132.42	134.41	+0.62%	622,400
2026-06-25	133.15	135.22	132.58	133.58	+0.29%	98,800
2026-06-24	130.22	133.67	130.21	133.19	+2.81%	147,800
2026-06-23	130.72	131.49	129.55	129.55	-0.14%	107,600
2026-06-22	130.45	131.71	129.57	129.73	-0.47%	83,600
2026-06-18	129.41	130.43	128.72	130.34	+0.96%	274,300
2026-06-17	130.52	132.10	128.50	129.10	-1.41%	107,800
2026-06-16	129.22	131.01	129.00	130.95	+2.11%	191,200
2026-06-15	130.17	131.47	128.12	128.25	-1.57%	88,200
2026-06-12	129.39	132.09	128.99	130.30	+1.35%	125,500
2026-06-11	131.47	131.47	128.48	128.57	-1.64%	87,600
2026-06-10	130.01	131.80	129.67	130.72	+1.41%	182,200
2026-06-09	128.45	129.57	127.87	128.90	+1.23%	204,200
2026-06-08	129.38	130.13	127.26	127.34	-1.31%	146,100
2026-06-05	130.20	130.55	128.23	129.03	-0.32%	141,500
2026-06-04	129.71	130.31	128.84	129.45	+1.36%	144,700
2026-06-03	127.93	129.55	126.83	127.71	-1.17%	160,100
2026-06-02	127.89	131.02	127.89	129.22	+0.05%	106,500
2026-06-01	128.89	130.69	128.51	129.16	-1.08%	117,000
2026-05-29	130.64	132.00	127.39	130.57	+0.35%	133,100
2026-05-28	128.09	130.61	128.09	130.12	+0.86%	132,500
2026-05-27	130.48	131.33	128.78	129.01	-0.39%	160,800
2026-05-26	129.16	130.39	128.58	129.51	+0.43%	114,600
2026-05-22	129.77	130.84	128.15	128.95	-0.53%	136,400
2026-05-21	126.97	129.83	126.97	129.64	+1.01%	108,300
2026-05-20	128.55	130.23	127.25	128.35	-0.35%	136,100
2026-05-19	129.38	130.67	127.20	128.80	+0.34%	144,200
2026-05-18	124.86	129.95	124.86	128.36	+2.36%	119,800
2026-05-15	126.67	126.97	124.79	125.40	-0.25%	163,900
2026-05-14	124.02	127.23	124.00	125.72	+1.88%	155,700
2026-05-13	120.91	124.51	120.75	123.40	+0.98%	167,700
2026-05-12	123.15	126.11	121.51	122.20	-0.26%	163,200
2026-05-11	122.63	126.99	120.69	122.52	+0.11%	197,700
2026-05-08	132.22	132.22	116.62	122.38	-13.43%	305,200
2026-05-07	140.78	143.23	140.26	141.36	+0.66%	74,700
2026-05-06	141.64	142.68	139.70	140.43	-0.25%	73,700
2026-05-05	140.64	141.73	139.70	140.78	-0.15%	89,900
2026-05-04	140.92	142.78	139.57	140.99	-0.47%	150,600
2026-05-01	142.42	143.07	139.50	141.66	-0.03%	62,700
2026-04-30	141.49	143.92	140.68	141.70	-0.55%	106,600
2026-04-29	143.74	144.08	141.31	142.48	-1.21%	70,900
2026-04-28	142.84	144.38	142.53	144.23	+1.72%	130,000
2026-04-27	140.79	142.75	138.69	141.79	+0.47%	110,300
2026-04-24	140.76	141.64	136.50	141.13	+0.02%	143,200
2026-04-23	139.65	141.31	137.75	141.10	+0.92%	187,300
2026-04-22	137.70	139.93	136.45	139.81	+1.63%	132,100
2026-04-21	139.09	139.38	136.49	137.57	-0.83%	165,600
2026-04-20	138.60	140.41	136.66	138.72	-0.50%	127,600
2026-04-17	137.54	140.36	136.11	139.42	+2.12%	144,900
2026-04-16	136.00	138.78	136.00	136.53	+0.07%	136,600
2026-04-15	135.58	137.10	133.96	136.43	+0.84%	137,000
2026-04-14	132.96	135.30	132.39	135.29	+1.56%	90,800
2026-04-13	131.92	133.23	130.61	133.21	+0.70%	116,800
2026-04-10	132.17	132.90	130.52	132.29	-0.38%	98,900
2026-04-09	132.32	133.09	131.42	132.80	-0.40%	160,300
2026-04-08	132.26	134.47	132.26	133.34	+2.02%	92,900
2026-04-07	131.33	132.51	130.54	130.70	-0.56%	151,700
2026-04-06	129.35	132.17	128.23	131.44	+1.54%	186,900
2026-04-02	127.70	129.87	126.82	129.45	+1.01%	279,300
2026-04-01	129.68	129.68	128.13	128.15	-0.63%	123,200
2026-03-31	129.00	130.18	127.16	128.96	-0.10%	228,700
2026-03-30	127.73	129.15	127.04	129.09	+2.01%	187,300
2026-03-27	128.57	129.93	126.45	126.55	-1.59%	200,100
2026-03-26	128.00	130.04	128.00	128.60	+0.22%	151,900
2026-03-25	130.77	130.89	128.22	128.32	-0.99%	149,500
2026-03-24	127.54	130.01	126.80	129.60	+0.65%	260,800
2026-03-23	128.83	130.98	127.95	128.76	+1.64%	224,800
2026-03-20	127.97	128.77	126.54	126.68	-0.79%	404,200
2026-03-19	126.96	128.93	125.61	127.69	+0.74%	165,600
2026-03-18	126.73	127.49	124.77	126.75	-1.01%	211,500
2026-03-17	129.67	131.18	127.70	128.04	-0.38%	205,600
2026-03-16	129.90	130.42	128.28	128.53	-1.01%	181,400
2026-03-13	130.60	132.03	128.77	129.84	-0.10%	175,700
2026-03-12	129.13	130.38	129.10	129.97	-0.36%	96,000
2026-03-11	130.38	131.50	129.58	130.44	-0.60%	130,800
2026-03-10	131.35	131.96	127.83	131.23	-0.44%	131,000
2026-03-09	128.96	131.95	128.29	131.81	+0.79%	118,700
2026-03-06	129.97	131.28	127.89	130.78	-0.79%	82,800
2026-03-05	135.43	135.60	130.88	131.82	-3.06%	69,200
2026-03-04	136.29	136.33	135.31	135.98	+0.44%	71,900
2026-03-03	130.40	135.75	128.95	135.39	+2.79%	111,400
2026-03-02	127.89	134.55	127.87	131.71	+1.74%	87,400
2026-02-27	125.50	130.44	122.36	129.46	-1.42%	187,000
2026-02-26	131.85	132.85	130.95	131.32	+0.44%	72,600
2026-02-25	128.94	131.04	128.50	130.75	+1.61%	103,700
2026-02-24	128.60	129.75	127.51	128.68	+0.42%	124,800
2026-02-23	131.20	131.90	127.45	128.14	-1.75%	139,200
2026-02-20	130.89	131.10	129.75	130.42	-0.56%	69,400
2026-02-19	130.88	131.52	129.71	131.15	-0.21%	77,200
2026-02-18	130.45	132.94	130.35	131.42	+0.43%	106,100
2026-02-17	129.83	132.25	129.33	130.86	+0.95%	118,300
2026-02-13	130.53	131.66	128.89	129.63	-0.64%	124,800
2026-02-12	131.20	133.17	127.52	130.47	-0.12%	73,200
2026-02-11	132.73	133.01	130.14	130.63	-1.39%	61,900
2026-02-10	129.50	133.10	129.50	132.47	+2.00%	55,200
2026-02-09	131.98	132.00	129.69	129.87	-1.70%	58,100
2026-02-06	132.62	133.70	131.88	132.12	-0.09%	114,600
2026-02-05	134.73	134.73	131.77	132.24	-1.66%	110,500
2026-02-04	132.88	135.01	132.88	134.47	+1.23%	111,700
2026-02-03	133.48	134.97	131.00	132.83	-0.60%	97,100
2026-02-02	132.28	134.43	131.36	133.63	+1.31%	72,200
2026-01-30	129.21	132.44	129.21	131.90	+0.86%	89,100
2026-01-29	129.26	130.87	128.99	130.78	+1.51%	76,900
2026-01-28	131.00	131.78	128.65	128.83	-1.47%	91,300
2026-01-27	132.16	132.16	130.42	130.75	-1.29%	54,100
2026-01-26	131.52	133.94	131.23	132.46	+1.18%	94,500
2026-01-23	131.78	132.00	130.00	130.92	-1.02%	103,800
2026-01-22	131.51	133.50	131.21	132.27	+0.33%	48,300
2026-01-21	130.20	132.77	130.20	131.84	+1.31%	81,300
2026-01-20	130.44	132.08	129.58	130.14	-1.82%	102,300
2026-01-16	136.41	136.79	132.31	132.55	-2.49%	89,100
2026-01-15	136.61	139.83	135.05	135.93	+0.02%	124,000
2026-01-14	135.83	136.73	133.56	135.90	+0.59%	98,700
2026-01-13	137.25	137.45	133.50	135.10	-1.47%	153,700
2026-01-12	138.63	139.24	135.57	137.12	-2.15%	140,000
2026-01-09	141.22	142.87	138.28	140.13	-0.71%	144,600
2026-01-08	135.00	141.92	135.00	141.13	+4.46%	130,300
2026-01-07	132.33	135.28	131.51	135.10	+1.70%	107,100
2026-01-06	131.88	133.30	130.72	132.84	+0.32%	137,300
2026-01-05	128.43	132.66	128.43	132.42	+2.66%	158,000
2026-01-02	132.69	132.99	128.52	128.99	-2.99%	157,700
2025-12-31	133.32	133.65	132.06	132.96	-0.52%	102,700
2025-12-30	134.83	135.00	133.15	133.65	-0.79%	106,600
2025-12-29	135.82	136.18	132.82	134.72	-0.74%	101,400
2025-12-26	137.75	137.93	135.37	135.72	-0.98%	43,400
2025-12-24	138.00	138.00	136.92	137.06	-0.36%	26,200
2025-12-23	139.36	140.00	137.54	137.55	-1.49%	76,400
2025-12-22	139.15	140.87	137.62	139.63	+0.75%	88,300
2025-12-19	138.77	139.96	137.39	138.59	-0.52%	475,200
2025-12-18	138.49	140.11	137.81	139.32	+0.92%	201,900
2025-12-17	135.30	138.96	135.23	138.05	+1.93%	188,800
2025-12-16	134.61	135.99	133.13	135.44	+1.12%	183,600
2025-12-15	133.67	134.50	132.52	133.94	+0.71%	188,100
2025-12-12	133.58	133.76	131.13	132.99	-0.10%	119,600
2025-12-11	132.13	133.57	131.67	133.12	+1.51%	146,900
2025-12-10	130.08	132.48	129.07	131.14	+1.09%	188,400
2025-12-09	128.95	129.92	127.99	129.72	+0.68%	150,400
2025-12-08	130.39	132.99	128.03	128.84	-1.26%	166,300
2025-12-05	131.30	132.04	129.78	130.48	-0.93%	132,200
2025-12-04	133.00	134.39	129.36	131.70	-1.11%	140,100
2025-12-03	131.44	133.46	129.76	133.18	+1.58%	166,800
2025-12-02	130.21	131.59	129.03	131.11	+0.91%	86,700
2025-12-01	128.28	130.08	127.95	129.93	+0.53%	142,400
2025-11-28	131.00	131.00	128.48	129.24	-0.88%	135,000
2025-11-26	128.83	130.54	128.83	130.39	+0.45%	117,500
2025-11-25	127.16	129.82	126.96	129.81	+2.70%	139,700
2025-11-24	126.88	128.27	125.52	126.40	-1.07%	126,900
2025-11-21	125.57	128.67	124.92	127.77	+2.43%	77,200
2025-11-20	126.83	127.77	124.65	124.74	-1.13%	119,200
2025-11-19	124.66	126.89	124.42	126.17	+1.13%	134,900
2025-11-18	125.39	126.30	121.27	124.76	-0.27%	69,100
2025-11-17	128.30	128.99	125.10	125.10	-3.17%	160,700
2025-11-14	130.53	130.71	128.75	129.20	-0.94%	107,900
2025-11-13	129.22	132.36	129.22	130.42	+0.35%	152,500
2025-11-12	128.55	130.94	128.55	129.96	+0.84%	98,100
2025-11-11	130.10	131.10	127.87	128.88	-1.06%	112,800
2025-11-10	132.64	133.50	128.13	130.26	-1.82%	77,100
2025-11-07	130.58	136.68	129.93	132.68	+2.22%	119,200
2025-11-06	130.00	130.93	128.10	129.80	-0.16%	90,300
2025-11-05	130.59	132.30	129.78	130.01	-0.36%	140,100
2025-11-04	128.50	131.22	127.50	130.48	+1.30%	93,800
2025-11-03	128.23	129.99	127.56	128.81	-0.19%	80,000
2025-10-31	127.52	129.61	127.25	129.05	+0.55%	85,300
2025-10-30	128.11	131.96	127.36	128.34	+0.09%	79,900
2025-10-29	130.08	130.55	127.48	128.22	-1.55%	65,900
2025-10-28	130.77	131.49	129.50	130.24	-0.87%	105,900
2025-10-27	133.01	133.61	131.07	131.38	-0.99%	87,100
2025-10-24	132.57	133.53	131.95	132.69	+0.95%	40,400
2025-10-23	131.63	132.00	130.88	131.44	-0.28%	36,500
2025-10-22	130.00	131.99	128.79	131.81	+1.41%	70,100
2025-10-21	131.33	131.92	129.83	129.98	-0.84%	44,900
2025-10-20	129.80	133.58	129.64	131.08	+1.36%	124,400

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Févr (+4.26%). Pire mois : Mars (-4.95%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+3.25%
Févr+4.26%
Mars-4.95%
Avr+3.11%
Mai+1.04%
Juin+3.65%
Juil+1.95%
Août-2.45%
Sept-1.62%
Oct+2.03%
Nov+0.33%
Déc+2.33%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Nelnet Inc (NNI) ?

127.42 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de NNI ?

Plus haut à 144.38 et plus bas à 116.62 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Nelnet Inc ?

Historiquement, le mois le plus fort de NNI a été Févr (moyenne +4.26%) et le plus faible Mars (moyenne -4.95%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.