ETR:NKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	40.75	41.00	39.74	39.88	39.88	-1.91%	60,525
May 28, 2026	39.80	40.66	39.20	40.66	40.66	2.26%	48,001
May 27, 2026	38.55	39.94	38.55	39.76	39.76	3.47%	75,353
May 26, 2026	38.84	38.84	37.99	38.42	38.42	-2.11%	42,239
May 25, 2026	38.82	39.25	38.54	39.25	39.25	2.52%	38,358
May 22, 2026	38.30	38.53	38.15	38.29	38.29	1.46%	51,977
May 21, 2026	38.04	38.26	37.32	37.74	37.74	1.86%	40,404
May 20, 2026	36.72	37.07	36.16	37.05	37.05	-0.03%	58,285
May 19, 2026	36.64	37.20	36.08	37.06	37.06	2.28%	51,533
May 18, 2026	35.96	36.42	35.51	36.23	36.23	-0.56%	40,221
May 15, 2026	36.07	36.59	35.96	36.44	36.44	0.45%	64,137
May 14, 2026	36.17	36.59	36.10	36.27	36.27	0.99%	22,064
May 13, 2026	36.17	36.33	35.66	35.92	35.92	-0.06%	44,009
May 12, 2026	36.24	36.29	35.88	35.94	35.94	-1.59%	49,433
May 11, 2026	37.40	37.59	36.37	36.52	36.52	-3.40%	45,820
May 8, 2026	37.95	37.95	37.20	37.80	37.80	-0.15%	49,957
May 7, 2026	37.51	37.87	37.33	37.86	37.86	2.56%	38,853
May 6, 2026	36.84	37.47	36.76	36.91	36.91	0.31%	88,674
May 5, 2026	37.09	37.10	36.49	36.80	36.80	-1.14%	37,368
May 4, 2026	38.00	38.02	37.22	37.22	37.22	-1.08%	25,832
Apr 30, 2026	37.92	38.06	37.27	37.63	37.63	-0.58%	27,708
Apr 29, 2026	38.64	38.89	37.81	37.85	37.85	-1.30%	34,954
Apr 28, 2026	38.68	38.99	38.28	38.35	38.35	-0.18%	33,309
Apr 27, 2026	38.21	38.66	37.91	38.42	38.42	0.13%	22,587
Apr 24, 2026	38.53	38.75	38.27	38.37	38.37	-0.01%	23,557
Apr 23, 2026	39.09	39.13	38.35	38.37	38.37	-2.12%	33,053
Apr 22, 2026	39.76	39.92	39.20	39.20	39.20	-0.01%	98,577
Apr 21, 2026	39.72	40.03	39.13	39.21	39.21	0.24%	42,284
Apr 20, 2026	38.87	39.15	38.74	39.11	39.11	0.22%	24,303
Apr 17, 2026	38.94	39.50	38.79	39.03	39.03	-0.89%	85,988
Apr 16, 2026	38.84	39.45	38.73	39.38	39.38	1.31%	53,237
Apr 15, 2026	38.45	38.87	38.00	38.87	38.87	5.03%	81,087
Apr 14, 2026	36.60	37.03	36.46	37.01	37.01	2.37%	40,850
Apr 13, 2026	36.33	36.42	36.04	36.15	36.15	-1.83%	66,541
Apr 10, 2026	37.66	37.70	36.65	36.83	36.83	-0.75%	74,406
Apr 9, 2026	37.03	37.16	36.58	37.11	37.11	0.05%	53,408
Apr 8, 2026	37.53	37.77	37.05	37.09	37.09	1.08%	78,287
Apr 7, 2026	38.20	38.20	36.64	36.69	36.69	-3.03%	60,218
Apr 2, 2026	38.44	38.61	37.50	37.84	37.84	-3.40%	117,415
Apr 1, 2026	41.86	41.86	38.91	39.17	39.17	-13.64%	245,968
Mar 31, 2026	45.12	45.45	45.00	45.35	45.35	-0.09%	17,034
Mar 30, 2026	44.75	45.39	44.68	45.39	45.39	1.11%	11,311
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