ETR:NKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	33.16	33.55	33.02	33.39	33.39	0.44%	58,452
Oct 15, 2026	31.38	33.30	31.36	33.25	33.25	6.03%	98,686
Oct 14, 2026	31.68	32.07	31.25	31.36	31.36	-1.10%	60,482
Oct 13, 2026	31.69	32.00	31.50	31.71	31.71	1.12%	86,616
Oct 12, 2026	31.11	31.41	30.81	31.36	31.36	0.64%	98,305
Oct 9, 2026	31.03	31.28	30.47	31.16	31.16	2.00%	80,410
Oct 8, 2026	30.58	30.91	30.28	30.55	30.55	0.08%	67,367
Oct 7, 2026	30.81	30.88	30.25	30.52	30.52	-0.28%	53,936
Oct 6, 2026	30.00	30.65	29.75	30.61	30.61	3.03%	90,610
Oct 5, 2026	30.30	30.76	29.26	29.71	29.71	1.30%	125,021
Oct 2, 2026	28.53	29.67	27.90	29.33	29.33	-7.59%	455,504
Oct 1, 2026	31.44	31.81	31.04	31.74	31.74	1.10%	108,047
Sep 30, 2026	31.71	31.79	31.28	31.39	31.39	-1.20%	44,562
Sep 29, 2026	32.04	32.27	31.53	31.77	31.77	-0.03%	22,074
Sep 28, 2026	31.60	32.00	31.09	31.78	31.78	1.31%	49,893
Sep 25, 2026	31.65	31.77	30.79	31.37	31.37	-0.02%	98,217
Sep 24, 2026	31.61	31.80	31.32	31.38	31.38	-1.48%	51,040
Sep 23, 2026	31.76	32.03	31.43	31.85	31.85	0.84%	48,151
Sep 22, 2026	31.62	32.31	31.56	31.58	31.58	0.78%	99,075
Sep 21, 2026	31.10	31.34	30.83	31.34	31.34	-0.30%	72,734
Sep 18, 2026	31.70	31.94	31.05	31.43	31.43	0.46%	58,686
Sep 17, 2026	31.60	32.07	31.13	31.29	31.29	-0.64%	57,649
Sep 16, 2026	31.45	31.59	31.36	31.49	31.49	0.13%	50,560
Sep 15, 2026	32.12	32.12	31.43	31.45	31.45	-2.41%	32,543
Sep 14, 2026	31.70	32.30	31.55	32.22	32.22	1.50%	32,406
Sep 11, 2026	31.61	31.87	31.51	31.75	31.75	-0.39%	46,313
Sep 10, 2026	32.14	32.24	31.65	31.87	31.87	-0.19%	77,148
Sep 9, 2026	32.80	32.80	31.72	31.93	31.93	-2.76%	72,732
Sep 8, 2026	32.99	33.60	32.77	32.84	32.84	0.21%	61,187
Sep 7, 2026	33.32	33.32	32.77	32.77	32.77	-0.59%	20,322
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