NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	55.90	57.88	54.00	54.67	54.67	0.09%	2,880
Feb 19, 2026	55.89	55.89	54.62	54.62	54.62	-2.24%	2,859
Feb 18, 2026	54.55	55.87	54.55	55.87	55.87	3.58%	3,118
Feb 17, 2026	53.36	53.94	52.85	53.94	53.94	0.90%	1,411
Feb 16, 2026	53.05	53.64	52.86	53.46	53.46	0.30%	2,513
Feb 13, 2026	51.22	53.32	51.22	53.30	53.30	2.92%	1,716
Feb 12, 2026	52.42	52.99	51.79	51.79	51.79	-1.61%	2,446
Feb 11, 2026	52.73	54.09	52.10	52.64	52.64	-1.20%	4,409
Feb 10, 2026	52.13	53.68	52.13	53.28	53.28	1.10%	4,612
Feb 9, 2026	54.21	54.21	52.70	52.70	52.70	-2.43%	2,050
Feb 6, 2026	52.75	54.15	52.75	54.01	54.01	1.43%	1,604
Feb 5, 2026	54.24	54.73	52.79	53.25	53.25	-1.22%	3,038
Feb 4, 2026	51.86	53.91	51.27	53.91	53.91	4.38%	4,521
Feb 3, 2026	53.04	53.08	51.25	51.65	51.65	-2.23%	2,466
Feb 2, 2026	51.52	52.83	51.51	52.83	52.83	2.05%	2,605
Jan 30, 2026	52.39	52.62	51.77	51.77	51.77	-1.52%	5,353
Jan 29, 2026	51.99	52.57	51.55	52.57	52.57	1.06%	5,119
Jan 28, 2026	52.51	53.10	52.00	52.02	52.02	-0.84%	3,694
Jan 27, 2026	54.61	55.21	52.46	52.46	52.46	-4.57%	5,577
Jan 26, 2026	55.03	55.05	54.25	54.97	54.97	0.31%	3,225
Jan 23, 2026	56.12	56.12	54.80	54.80	54.80	-1.67%	3,812
Jan 22, 2026	55.53	56.39	55.46	55.73	55.73	0.60%	7,137
Jan 21, 2026	54.08	55.58	53.85	55.40	55.40	1.47%	6,900
Jan 20, 2026	54.23	54.89	53.00	54.60	54.60	-0.36%	12,644
Jan 19, 2026	54.00	54.80	53.59	54.80	54.80	-1.10%	6,313
Jan 16, 2026	55.52	56.11	55.00	55.41	55.41	-0.05%	7,112
Jan 15, 2026	56.13	56.77	55.44	55.44	55.44	-1.14%	4,795
Jan 14, 2026	57.10	57.54	55.88	56.08	56.08	-1.77%	7,135
Jan 13, 2026	56.19	57.40	55.93	57.09	57.09	1.87%	7,200
Jan 12, 2026	56.56	56.77	55.28	56.04	56.04	-0.62%	4,860
Jan 9, 2026	55.94	57.10	55.70	56.39	56.39	0.73%	3,777
Jan 8, 2026	54.38	56.39	53.16	55.98	55.98	2.53%	6,737
Jan 7, 2026	56.30	56.33	54.27	54.60	54.60	-1.48%	10,125
Jan 6, 2026	55.35	55.42	54.39	55.42	55.42	0.78%	6,607
Jan 5, 2026	54.68	55.78	54.11	54.99	54.99	1.97%	8,886
Jan 2, 2026	55.20	55.20	53.40	53.93	53.93	3.18%	12,756
Dec 30, 2025	52.41	52.41	51.75	52.27	52.27	0.71%	871
Dec 29, 2025	51.88	51.99	51.00	51.90	51.90	6.78%	14,974
Dec 23, 2025	49.00	49.00	48.29	48.61	48.61	-0.20%	8,625
Dec 22, 2025	50.70	50.70	48.61	48.70	48.70	-2.35%	10,157
Dec 19, 2025	50.29	51.50	49.37	49.87	49.87	-11.12%	30,012
Dec 18, 2025	55.96	57.09	55.96	56.11	56.11	0.21%	3,378
Dec 17, 2025	57.26	57.87	55.99	55.99	55.99	-1.88%	2,950
Dec 16, 2025	57.31	57.92	56.89	57.06	57.06	-1.11%	5,814
Dec 15, 2025	57.55	58.23	57.05	57.70	57.70	0.31%	3,843
Dec 12, 2025	57.63	58.55	57.52	57.52	57.52	-0.12%	7,741
Dec 11, 2025	56.11	57.59	55.48	57.59	57.59	3.02%	4,375
Dec 10, 2025	54.72	55.94	54.39	55.90	55.90	2.57%	3,892
Dec 9, 2025	54.34	55.15	54.31	54.50	54.50	-1.12%	5,274
Dec 8, 2025	56.28	56.96	54.88	55.12	55.12	-2.53%	4,391