ETR:NKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	34.00	34.00	33.90	33.98	-	-0.04%	1,885
Aug 17, 2026	35.28	35.28	33.95	34.00	34.00	-4.00%	124,383
Aug 14, 2026	35.74	35.74	35.25	35.41	35.41	0.06%	79,485
Aug 13, 2026	35.33	35.51	35.15	35.39	35.39	0.63%	23,092
Aug 12, 2026	35.83	35.83	35.14	35.17	35.17	-1.22%	52,742
Aug 11, 2026	36.42	36.54	35.50	35.61	35.61	-1.64%	66,515
Aug 10, 2026	36.14	36.40	35.65	36.20	36.20	-0.41%	78,891
Aug 7, 2026	36.58	36.64	36.20	36.35	36.35	-0.66%	49,200
Aug 6, 2026	36.66	36.88	36.37	36.59	36.59	1.27%	40,752
Aug 5, 2026	36.11	36.35	35.85	36.13	36.13	-0.37%	36,815
Aug 4, 2026	37.09	37.09	35.53	36.27	36.27	-1.27%	83,771
Aug 3, 2026	36.40	37.41	36.38	36.73	36.73	1.67%	61,193
Jul 31, 2026	36.81	36.87	36.13	36.13	36.13	-0.29%	18,942
Jul 30, 2026	37.44	37.44	35.85	36.23	36.23	-3.40%	58,856
Jul 29, 2026	37.61	38.00	37.30	37.51	37.51	-0.95%	30,894
Jul 28, 2026	37.13	38.00	37.08	37.87	37.87	2.46%	41,858
Jul 27, 2026	36.76	37.40	36.60	36.96	36.96	0.04%	51,009
Jul 24, 2026	36.07	36.99	36.00	36.94	36.94	2.57%	25,522
Jul 23, 2026	36.88	36.96	36.00	36.02	36.02	-2.19%	25,211
Jul 22, 2026	37.65	37.72	36.45	36.82	36.82	-2.28%	50,876
Jul 21, 2026	38.21	38.25	37.50	37.68	37.68	-0.32%	91,771
Jul 20, 2026	38.48	38.48	37.57	37.80	37.80	-1.79%	19,609
Jul 17, 2026	38.56	39.30	38.49	38.49	38.49	-0.63%	22,039
Jul 16, 2026	37.42	38.74	37.39	38.74	38.74	1.91%	19,971
Jul 15, 2026	37.67	38.08	37.20	38.01	38.01	1.96%	22,441
Jul 14, 2026	38.29	38.77	37.17	37.28	37.28	-3.88%	41,816
Jul 13, 2026	38.76	39.26	38.70	38.79	38.79	-0.15%	36,147
Jul 10, 2026	37.46	39.02	37.42	38.85	38.85	3.45%	32,302
Jul 9, 2026	37.58	37.58	36.89	37.55	37.55	1.40%	17,773
Jul 8, 2026	37.69	37.70	36.90	37.03	37.03	-1.86%	44,624
Jul 7, 2026	38.02	38.50	37.73	37.73	37.73	1.47%	25,595
Jul 6, 2026	38.55	38.82	36.72	37.19	37.19	-3.65%	57,601
Jul 3, 2026	38.67	38.68	38.21	38.60	38.60	0.06%	12,434
Jul 2, 2026	37.69	39.30	37.48	38.57	38.57	2.62%	62,704
Jul 1, 2026	34.87	37.70	34.45	37.59	37.59	4.55%	262,284
Jun 30, 2026	36.55	36.96	35.77	35.95	35.95	-0.51%	57,454
Jun 29, 2026	36.06	36.32	35.79	36.14	36.14	0.11%	54,207
Jun 26, 2026	35.80	36.12	35.10	36.10	36.10	-0.26%	65,515
Jun 25, 2026	36.85	36.91	35.88	36.19	36.19	-2.27%	61,484
Jun 24, 2026	37.48	37.58	36.44	37.03	37.03	-0.83%	63,796
Jun 23, 2026	37.60	37.84	36.94	37.34	37.34	-1.90%	69,283
Jun 22, 2026	39.40	39.40	37.98	38.07	38.07	-2.94%	35,635
Jun 19, 2026	39.24	39.41	39.13	39.22	39.22	-1.22%	23,918
Jun 18, 2026	38.89	39.80	38.50	39.71	39.71	1.17%	73,071
Jun 17, 2026	38.73	39.25	38.50	39.25	39.25	0.06%	22,730
Jun 16, 2026	38.96	39.71	38.87	39.22	39.22	-0.20%	37,853
Jun 15, 2026	39.19	39.61	38.85	39.30	39.30	0.03%	24,594
Jun 12, 2026	39.65	40.02	38.97	39.29	39.29	1.41%	44,711
Jun 11, 2026	38.02	38.98	38.02	38.75	38.75	0.89%	56,328
Jun 10, 2026	38.37	38.52	37.53	38.41	38.41	-0.17%	61,584