ETR:NKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	37.51	39.08	37.33	38.47	38.47	2.15%	63,005
Jun 8, 2026	37.41	37.97	36.95	37.66	37.66	1.03%	52,250
Jun 5, 2026	37.45	37.74	37.20	37.28	37.28	-0.41%	55,757
Jun 4, 2026	37.88	38.30	37.38	37.43	37.43	-0.09%	76,346
Jun 3, 2026	37.64	37.87	37.26	37.47	37.47	-0.78%	46,215
Jun 2, 2026	39.43	39.56	37.65	37.76	37.76	-4.44%	65,014
Jun 1, 2026	39.58	39.60	38.80	39.52	39.52	-0.04%	46,757
May 29, 2026	40.75	41.00	39.74	39.88	39.53	-1.91%	60,525
May 28, 2026	39.80	40.66	39.20	40.66	40.30	2.26%	48,001
May 27, 2026	38.55	39.94	38.55	39.76	39.41	3.47%	75,353
May 26, 2026	38.84	38.84	37.99	38.42	38.08	-2.11%	42,239
May 25, 2026	38.82	39.25	38.54	39.25	38.90	2.52%	38,358
May 22, 2026	38.30	38.53	38.15	38.29	37.95	1.46%	51,977
May 21, 2026	38.04	38.26	37.32	37.74	37.40	1.86%	40,404
May 20, 2026	36.72	37.07	36.16	37.05	36.72	-0.03%	58,285
May 19, 2026	36.64	37.20	36.08	37.06	36.73	2.28%	51,533
May 18, 2026	35.96	36.42	35.51	36.23	35.91	-0.56%	40,221
May 15, 2026	36.07	36.59	35.96	36.44	36.11	0.45%	64,137
May 14, 2026	36.17	36.59	36.10	36.27	35.95	0.99%	22,064
May 13, 2026	36.17	36.33	35.66	35.92	35.60	-0.06%	44,009
May 12, 2026	36.24	36.29	35.88	35.94	35.62	-1.59%	49,433
May 11, 2026	37.40	37.59	36.37	36.52	36.19	-3.40%	45,820
May 8, 2026	37.95	37.95	37.20	37.80	37.47	-0.15%	49,957
May 7, 2026	37.51	37.87	37.33	37.86	37.52	2.56%	38,853
May 6, 2026	36.84	37.47	36.76	36.91	36.59	0.31%	88,674
May 5, 2026	37.09	37.10	36.49	36.80	36.47	-1.14%	37,368
May 4, 2026	38.00	38.02	37.22	37.22	36.89	-1.08%	25,832
Apr 30, 2026	37.92	38.06	37.27	37.63	37.29	-0.58%	27,708
Apr 29, 2026	38.64	38.89	37.81	37.85	37.51	-1.30%	34,954
Apr 28, 2026	38.68	38.99	38.28	38.35	38.01	-0.18%	33,309
Apr 27, 2026	38.21	38.66	37.91	38.42	38.08	0.13%	22,587
Apr 24, 2026	38.53	38.75	38.27	38.37	38.03	-0.01%	23,557
Apr 23, 2026	39.09	39.13	38.35	38.37	38.03	-2.12%	33,053
Apr 22, 2026	39.76	39.92	39.20	39.20	38.85	-0.01%	98,577
Apr 21, 2026	39.72	40.03	39.13	39.21	38.86	0.24%	42,284
Apr 20, 2026	38.87	39.15	38.74	39.11	38.77	0.22%	24,303
Apr 17, 2026	38.94	39.50	38.79	39.03	38.68	-0.89%	85,988
Apr 16, 2026	38.84	39.45	38.73	39.38	39.03	1.31%	53,237
Apr 15, 2026	38.45	38.87	38.00	38.87	38.52	5.03%	81,087
Apr 14, 2026	36.60	37.03	36.46	37.01	36.68	2.37%	40,850
Apr 13, 2026	36.33	36.42	36.04	36.15	35.83	-1.83%	66,541
Apr 10, 2026	37.66	37.70	36.65	36.83	36.50	-0.75%	74,406
Apr 9, 2026	37.03	37.16	36.58	37.11	36.78	0.05%	53,408