ETR:NKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	45.39	45.40	44.68	44.89	44.89	-1.13%	18,178
Mar 26, 2026	45.91	46.38	45.38	45.41	45.41	-0.93%	10,251
Mar 25, 2026	46.67	46.71	45.46	45.83	45.83	-1.21%	12,214
Mar 24, 2026	45.70	46.59	45.30	46.39	46.39	1.96%	10,198
Mar 23, 2026	45.13	46.34	44.94	45.50	45.50	-1.09%	40,362
Mar 20, 2026	46.23	46.40	45.89	46.00	46.00	-0.03%	12,118
Mar 19, 2026	46.82	46.87	45.90	46.02	46.02	-1.76%	16,894
Mar 18, 2026	48.11	48.25	46.82	46.84	46.84	-2.07%	41,157
Mar 17, 2026	47.68	48.21	47.49	47.83	47.83	0.43%	7,552
Mar 16, 2026	47.58	47.77	47.00	47.63	47.63	0.77%	15,697
Mar 13, 2026	47.40	47.78	47.15	47.26	47.26	-0.40%	24,311
Mar 12, 2026	48.36	48.36	47.15	47.45	47.45	-1.86%	22,275
Mar 11, 2026	49.22	49.55	48.28	48.35	48.35	-0.38%	44,106
Mar 10, 2026	48.79	49.17	48.00	48.54	48.54	0.33%	28,086
Mar 9, 2026	48.47	49.07	47.97	48.38	48.38	-1.39%	23,898
Mar 6, 2026	50.12	50.16	49.06	49.06	49.06	-1.71%	19,938
Mar 5, 2026	50.64	50.81	49.70	49.91	49.91	-0.97%	30,994
Mar 4, 2026	50.83	51.18	50.40	50.40	50.40	-1.16%	22,853
Mar 3, 2026	51.67	51.86	50.65	50.99	50.99	-1.47%	17,668
Mar 2, 2026	51.99	52.32	50.60	51.75	51.75	-1.84%	23,549
Feb 27, 2026	53.84	54.21	52.24	52.72	52.37	-3.11%	12,867
Feb 26, 2026	53.78	55.00	53.59	54.41	54.05	0.87%	14,896
Feb 25, 2026	54.30	54.59	53.69	53.94	53.58	-0.70%	11,064
Feb 24, 2026	53.30	54.86	53.23	54.32	53.96	2.88%	10,046
Feb 23, 2026	55.13	55.39	52.68	52.80	52.45	-4.07%	18,670
Feb 20, 2026	55.87	58.02	55.04	55.04	54.68	0.53%	34,854
Feb 19, 2026	55.48	55.63	54.74	54.75	54.39	-1.30%	10,744
Feb 18, 2026	54.69	55.51	54.48	55.47	55.10	3.30%	16,418
Feb 17, 2026	53.33	54.14	53.07	53.70	53.35	0.71%	9,479
Feb 16, 2026	53.14	53.43	53.06	53.32	52.97	0.55%	1,329
Feb 13, 2026	51.58	53.30	51.48	53.03	52.68	1.67%	10,514
Feb 12, 2026	52.76	52.77	52.05	52.16	51.82	-0.76%	8,513
Feb 11, 2026	53.02	54.10	52.00	52.56	52.21	-2.10%	18,732
Feb 10, 2026	52.56	53.76	52.30	53.69	53.34	1.76%	8,764
Feb 9, 2026	53.96	54.05	52.62	52.76	52.41	-2.22%	5,316
Feb 6, 2026	52.91	54.27	52.91	53.96	53.60	2.02%	22,404
Feb 5, 2026	54.33	54.59	52.76	52.89	52.54	-1.67%	14,963
Feb 4, 2026	51.81	53.84	51.70	53.79	53.44	3.01%	18,275
Feb 3, 2026	52.70	52.93	52.00	52.22	51.88	-0.44%	27,472
Feb 2, 2026	51.75	52.50	51.68	52.45	52.10	0.96%	6,831
Jan 30, 2026	52.12	52.47	51.66	51.95	51.61	-0.08%	16,839
Jan 29, 2026	52.01	52.24	51.48	51.99	51.65	-0.97%	15,600
Jan 28, 2026	52.63	52.94	52.30	52.50	52.15	-1.67%	10,268
Jan 27, 2026	54.76	54.86	53.05	53.39	53.04	-2.27%	15,315
Jan 26, 2026	54.81	55.08	54.43	54.63	54.27	-0.71%	8,922
Jan 23, 2026	55.95	55.95	54.88	55.02	54.66	-1.68%	12,303
Jan 22, 2026	55.86	56.76	55.70	55.96	55.59	2.14%	16,949
Jan 21, 2026	54.27	55.62	54.05	54.79	54.43	-0.20%	36,368
Jan 20, 2026	54.06	55.00	53.19	54.90	54.54	1.29%	38,169
Jan 19, 2026	54.20	54.50	53.66	54.20	53.84	-2.25%	32,712