ETR:NKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	33.32	33.32	32.90	32.98	-	0.06%	10,276
Sep 4, 2026	33.23	33.24	32.76	32.96	32.96	-0.06%	59,441
Sep 3, 2026	33.09	33.27	32.67	32.98	32.98	-0.47%	39,307
Sep 2, 2026	33.08	33.36	32.82	33.14	33.14	0.11%	20,589
Sep 1, 2026	33.60	33.60	32.90	33.10	33.10	-0.92%	36,367
Aug 31, 2026	34.25	34.33	33.71	33.76	33.41	0.04%	66,881
Aug 28, 2026	33.12	33.92	33.12	33.75	33.39	2.07%	42,820
Aug 27, 2026	33.24	33.33	32.98	33.06	32.71	0.17%	77,494
Aug 26, 2026	34.01	34.01	33.01	33.01	32.66	-2.70%	53,482
Aug 25, 2026	35.08	35.17	33.49	33.92	33.57	-3.21%	114,429
Aug 24, 2026	35.00	35.42	34.94	35.05	34.68	-	28,171
Aug 21, 2026	34.52	35.21	34.48	35.05	34.68	1.89%	23,871
Aug 20, 2026	35.18	35.20	34.16	34.40	34.04	-2.08%	26,660
Aug 19, 2026	34.72	35.40	34.55	35.13	34.76	1.55%	30,069
Aug 18, 2026	34.00	34.85	33.90	34.59	34.23	1.75%	111,284
Aug 17, 2026	35.28	35.28	33.95	34.00	33.64	-4.00%	124,383
Aug 14, 2026	35.74	35.74	35.25	35.41	35.04	0.06%	79,485
Aug 13, 2026	35.33	35.51	35.15	35.39	35.02	0.63%	23,092
Aug 12, 2026	35.83	35.83	35.14	35.17	34.80	-1.22%	52,742
Aug 11, 2026	36.42	36.54	35.50	35.61	35.23	-1.64%	66,515
Aug 10, 2026	36.14	36.40	35.65	36.20	35.82	-0.41%	78,891
Aug 7, 2026	36.58	36.64	36.20	36.35	35.97	-0.66%	49,200
Aug 6, 2026	36.66	36.88	36.37	36.59	36.21	1.27%	40,752
Aug 5, 2026	36.11	36.35	35.85	36.13	35.75	-0.37%	36,815
Aug 4, 2026	37.09	37.09	35.53	36.27	35.89	-1.27%	83,771
Aug 3, 2026	36.40	37.41	36.38	36.73	36.35	1.67%	61,193
Jul 31, 2026	36.81	36.87	36.13	36.13	35.75	-0.29%	18,942
Jul 30, 2026	37.44	37.44	35.85	36.23	35.85	-3.40%	58,856
Jul 29, 2026	37.61	38.00	37.30	37.51	37.11	-0.95%	30,894
Jul 28, 2026	37.13	38.00	37.08	37.87	37.47	2.46%	41,858
Jul 27, 2026	36.76	37.40	36.60	36.96	36.57	0.04%	51,009
Jul 24, 2026	36.07	36.99	36.00	36.94	36.55	2.57%	25,522
Jul 23, 2026	36.88	36.96	36.00	36.02	35.64	-2.19%	25,211
Jul 22, 2026	37.65	37.72	36.45	36.82	36.43	-2.28%	50,876
Jul 21, 2026	38.21	38.25	37.50	37.68	37.29	-0.32%	91,771
Jul 20, 2026	38.48	38.48	37.57	37.80	37.40	-1.79%	19,609
Jul 17, 2026	38.56	39.30	38.49	38.49	38.09	-0.63%	22,039
Jul 16, 2026	37.42	38.74	37.39	38.74	38.33	1.91%	19,971
Jul 15, 2026	37.67	38.08	37.20	38.01	37.61	1.96%	22,441
Jul 14, 2026	38.29	38.77	37.17	37.28	36.89	-3.88%	41,816
Jul 13, 2026	38.76	39.26	38.70	38.79	38.38	-0.15%	36,147
Jul 10, 2026	37.46	39.02	37.42	38.85	38.44	3.45%	32,302
Jul 9, 2026	37.58	37.58	36.89	37.55	37.16	1.40%	17,773
Jul 8, 2026	37.69	37.70	36.90	37.03	36.64	-1.86%	44,624
Jul 7, 2026	38.02	38.50	37.73	37.73	37.34	1.47%	25,595
Jul 6, 2026	38.55	38.82	36.72	37.19	36.80	-3.65%	57,601
Jul 3, 2026	38.67	38.68	38.21	38.60	38.19	0.06%	12,434
Jul 2, 2026	37.69	39.30	37.48	38.57	38.17	2.62%	62,704
Jul 1, 2026	34.87	37.70	34.45	37.59	37.19	4.55%	262,284
Jun 30, 2026	36.55	36.96	35.77	35.95	35.57	-0.51%	57,454