ETR:NKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	34.87	35.08	34.13	34.65	34.65	-2.01%	56,398
Nov 5, 2026	36.19	36.43	35.23	35.36	35.36	-2.48%	108,103
Nov 4, 2026	34.39	36.29	34.28	36.26	36.26	5.59%	62,990
Nov 3, 2026	34.89	34.93	33.92	34.34	34.34	-2.30%	27,157
Nov 2, 2026	34.59	35.30	34.31	35.15	35.15	0.95%	55,064
Oct 30, 2026	34.64	35.15	34.64	34.82	34.82	1.53%	62,166
Oct 29, 2026	33.61	34.70	33.61	34.30	34.30	2.46%	62,412
Oct 28, 2026	33.60	33.81	33.33	33.47	33.47	-0.36%	27,881
Oct 27, 2026	34.07	34.30	33.59	33.59	33.59	-0.39%	46,782
Oct 26, 2026	33.40	34.45	33.40	33.72	33.72	0.18%	100,827
Oct 23, 2026	33.92	34.08	33.34	33.66	33.66	-1.17%	40,477
Oct 22, 2026	33.22	34.06	33.00	34.06	34.06	1.75%	56,304
Oct 21, 2026	33.63	33.86	33.32	33.48	33.48	-0.25%	122,187
Oct 20, 2026	33.41	33.61	33.15	33.56	33.56	2.29%	36,424
Oct 19, 2026	33.16	33.51	32.80	32.81	32.81	-1.74%	61,579
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