NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	53.13	54.13	52.07	52.60	52.60	-2.18%	2,464
Feb 10, 2026	52.51	53.90	52.35	53.77	53.77	2.01%	1,339
Feb 9, 2026	54.01	54.05	52.60	52.71	52.71	-2.33%	2,682
Feb 6, 2026	52.94	54.13	52.92	53.97	53.97	2.06%	1,487
Feb 5, 2026	54.18	54.48	52.95	52.88	52.88	-1.69%	6,449
Feb 4, 2026	51.78	53.80	51.68	53.79	53.79	3.13%	2,980
Feb 3, 2026	52.67	52.88	52.16	52.16	52.16	-0.51%	1,413
Feb 2, 2026	51.68	52.46	51.60	52.43	52.43	1.04%	886
Jan 30, 2026	52.22	52.47	51.89	51.89	51.89	-0.21%	1,169
Jan 29, 2026	52.09	52.23	51.40	52.00	52.00	-0.95%	1,753
Jan 28, 2026	52.52	52.79	52.31	52.50	52.50	-1.72%	3,704
Jan 27, 2026	54.85	54.96	53.25	53.42	53.42	-2.14%	3,240
Jan 26, 2026	54.86	54.86	54.46	54.59	54.59	-0.64%	1,698
Jan 23, 2026	55.92	55.93	54.86	54.94	54.94	-1.82%	3,003
Jan 22, 2026	55.99	56.78	55.79	55.96	55.96	2.08%	5,678
Jan 21, 2026	54.54	54.84	54.00	54.82	54.82	-0.11%	1,549
Jan 20, 2026	54.18	54.88	53.21	54.88	54.88	0.86%	4,974
Jan 19, 2026	54.02	54.47	53.51	54.41	54.41	-1.72%	5,674
Jan 16, 2026	55.67	55.87	54.93	55.36	55.36	-0.91%	1,821
Jan 15, 2026	56.34	56.49	55.77	55.87	55.87	-0.71%	1,334
Jan 14, 2026	56.90	57.52	55.76	56.27	56.27	-1.04%	4,990
Jan 13, 2026	56.15	57.51	56.14	56.86	56.86	0.46%	2,852
Jan 12, 2026	56.25	56.60	55.13	56.60	56.60	-0.33%	5,952
Jan 9, 2026	56.05	57.01	55.68	56.79	56.79	3.09%	9,273
Jan 8, 2026	54.00	55.29	52.90	55.09	55.09	0.75%	5,820
Jan 7, 2026	55.94	56.14	54.14	54.68	54.68	0.51%	7,175
Jan 6, 2026	55.14	55.14	54.28	54.40	54.40	-2.23%	3,658
Jan 5, 2026	54.40	55.78	54.18	55.64	55.64	3.38%	10,689
Jan 2, 2026	54.82	54.86	53.31	53.82	53.82	3.94%	10,870
Dec 30, 2025	52.10	52.36	51.57	51.78	51.78	0.29%	4,419
Dec 29, 2025	51.50	52.36	50.52	51.63	51.63	6.11%	19,552
Dec 23, 2025	48.67	48.88	48.48	48.66	48.66	-0.70%	7,991
Dec 22, 2025	50.03	50.99	48.94	49.00	49.00	-2.95%	15,372
Dec 19, 2025	50.38	51.50	49.42	50.49	50.49	-11.28%	50,591
Dec 18, 2025	56.34	57.03	56.34	56.91	56.91	0.94%	2,983
Dec 17, 2025	57.36	57.61	56.25	56.38	56.38	-1.83%	1,916
Dec 16, 2025	57.48	57.68	57.02	57.43	57.43	-0.16%	1,013
Dec 15, 2025	57.95	57.98	56.90	57.52	57.52	-0.17%	386
Dec 12, 2025	57.80	58.54	57.45	57.62	57.62	1.68%	2,702
Dec 11, 2025	55.87	56.57	55.87	56.67	56.67	1.45%	791
Dec 10, 2025	54.61	55.80	54.47	55.86	55.86	1.95%	1,571
Dec 9, 2025	54.71	54.94	54.22	54.79	54.79	-0.92%	4,327
Dec 8, 2025	56.57	56.77	56.24	55.30	55.30	-1.97%	147
Dec 5, 2025	56.36	56.58	55.66	56.41	56.41	-0.12%	928
Dec 4, 2025	56.40	56.46	55.80	56.48	56.48	-0.48%	405
Dec 3, 2025	55.74	56.78	55.72	56.75	56.75	1.56%	523
Dec 2, 2025	56.42	56.82	56.00	55.88	55.88	-1.31%	631
Dec 1, 2025	54.21	56.53	54.21	56.62	56.62	4.46%	1,457
Nov 28, 2025	52.80	55.34	52.79	54.20	54.20	-2.10%	463
Nov 27, 2025	57.20	57.20	55.31	55.36	55.01	-0.47%	640