NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	53.14	54.00	53.14	54.25	54.25	-1.06%	1,268
Nov 20, 2025	54.80	55.31	54.53	54.83	54.83	1.13%	729
Nov 19, 2025	53.99	54.67	53.99	54.22	54.22	0.63%	195
Nov 18, 2025	53.70	53.86	53.22	53.88	53.88	-1.19%	87
Nov 17, 2025	55.52	55.56	54.22	54.53	54.53	-1.61%	500
Nov 14, 2025	56.64	56.64	55.21	55.42	55.42	-1.11%	648
Nov 13, 2025	55.63	56.98	55.44	56.04	56.04	1.39%	2,035
Nov 12, 2025	54.93	56.17	54.58	55.27	55.27	2.18%	1,659
Nov 11, 2025	52.70	54.14	52.49	54.09	54.09	2.52%	1,146
Nov 10, 2025	53.18	53.60	52.61	52.76	52.76	0.30%	632
Nov 7, 2025	53.89	53.93	52.60	52.60	52.60	-1.98%	3,793
Nov 6, 2025	54.12	54.23	53.61	53.66	53.66	0.85%	1,084
Nov 5, 2025	53.57	53.66	53.10	53.21	53.21	-1.04%	2,120
Nov 4, 2025	54.07	54.40	53.73	53.77	53.77	-0.98%	1,453
Nov 3, 2025	55.96	56.40	54.36	54.30	54.30	-3.21%	2,328
Oct 31, 2025	56.90	56.90	55.93	56.10	56.10	-1.37%	1,431
Oct 30, 2025	56.98	56.98	56.00	56.88	56.88	-0.19%	1,556
Oct 29, 2025	58.15	58.15	56.82	56.99	56.99	-1.54%	1,595
Oct 28, 2025	58.63	59.13	57.70	57.88	57.88	-1.98%	2,884
Oct 27, 2025	60.27	60.55	59.04	59.05	59.05	-1.16%	1,355
Oct 24, 2025	60.20	60.23	59.52	59.74	59.74	-0.28%	1,974
Oct 23, 2025	59.60	59.92	59.15	59.91	59.91	1.11%	2,499
Oct 22, 2025	58.86	59.37	58.83	59.25	59.25	-0.08%	1,019
Oct 21, 2025	58.33	59.32	58.10	59.30	59.30	1.72%	1,220
Oct 20, 2025	57.99	58.45	57.97	58.30	58.30	0.99%	517
Oct 17, 2025	56.52	57.66	56.20	57.73	57.73	-0.09%	1,006
Oct 16, 2025	59.06	59.17	57.82	57.78	57.78	-2.35%	1,709
Oct 15, 2025	58.66	59.70	58.41	59.17	59.17	2.58%	1,464
Oct 14, 2025	57.70	57.81	57.40	57.68	57.68	0.84%	1,244
Oct 13, 2025	57.15	57.46	56.70	57.20	57.20	0.33%	8,517
Oct 10, 2025	59.00	59.12	56.93	57.01	57.01	-4.15%	1,882
Oct 9, 2025	59.66	59.70	59.13	59.48	59.48	0.30%	1,666
Oct 8, 2025	59.50	59.65	59.13	59.30	59.30	-0.87%	5,685
Oct 7, 2025	61.16	61.16	59.67	59.82	59.82	-1.56%	2,231
Oct 6, 2025	61.84	62.41	60.65	60.77	60.77	-1.79%	1,366
Oct 3, 2025	66.12	66.12	60.52	61.88	61.88	-3.75%	1,943
Oct 2, 2025	63.42	65.42	63.31	64.29	64.29	2.49%	3,269
Oct 1, 2025	61.47	63.40	61.00	62.73	62.73	6.74%	9,455
Sep 30, 2025	58.92	59.87	58.69	58.77	58.77	-0.15%	1,100
Sep 29, 2025	59.49	59.61	58.79	58.86	58.86	0.58%	665
Sep 26, 2025	59.76	59.76	58.39	58.52	58.52	-1.98%	1,199
Sep 25, 2025	60.81	60.81	59.51	59.70	59.70	-1.09%	1,773
Sep 24, 2025	60.12	60.57	60.12	60.36	60.36	-0.98%	1,132
Sep 23, 2025	60.46	61.03	60.46	60.96	60.96	-0.49%	313
Sep 22, 2025	60.54	61.38	59.98	61.26	61.26	1.29%	1,103
Sep 19, 2025	61.47	61.65	60.17	60.48	60.48	-1.05%	1,103
Sep 18, 2025	62.41	62.41	61.17	61.12	61.12	-0.83%	252
Sep 17, 2025	61.54	61.65	61.54	61.63	61.63	0.88%	9
Sep 16, 2025	62.00	62.20	60.90	61.09	61.09	-1.44%	1,322
Sep 15, 2025	62.50	62.50	61.95	61.98	61.98	0.15%	606