FRA:NKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	36.57	36.59	35.86	36.28	36.28	0.81%	4,585
May 12, 2026	36.40	36.42	35.88	35.99	35.99	-0.61%	2,702
May 11, 2026	37.96	37.96	36.21	36.21	36.21	-3.44%	12,728
May 8, 2026	38.36	38.36	37.00	37.50	37.50	-1.25%	3,608
May 7, 2026	37.79	37.98	37.11	37.98	37.98	2.51%	2,281
May 6, 2026	36.69	37.35	36.69	37.05	37.05	0.60%	6,057
May 5, 2026	36.82	37.38	36.52	36.83	36.83	-0.47%	7,345
May 4, 2026	38.34	38.34	37.00	37.00	37.00	-1.23%	6,542
Apr 30, 2026	38.12	38.18	37.28	37.46	37.46	-1.72%	5,012
Apr 29, 2026	39.00	39.07	37.86	38.12	38.12	-0.56%	3,200
Apr 28, 2026	38.39	38.98	38.26	38.33	38.33	-0.49%	2,727
Apr 27, 2026	38.53	38.59	38.00	38.52	38.52	0.84%	3,396
Apr 24, 2026	38.80	38.80	38.17	38.20	38.20	-0.33%	2,224
Apr 23, 2026	38.72	39.24	38.00	38.33	38.33	-1.74%	6,826
Apr 22, 2026	40.13	40.16	39.01	39.01	39.01	-1.27%	7,264
Apr 21, 2026	39.55	40.06	39.39	39.51	39.51	1.00%	3,172
Apr 20, 2026	39.37	39.39	38.80	39.12	39.12	0.14%	6,806
Apr 17, 2026	39.25	39.34	38.82	39.06	39.06	0.45%	6,144
Apr 16, 2026	39.15	39.48	38.61	38.89	38.89	-0.03%	7,500
Apr 15, 2026	38.41	38.92	37.72	38.90	38.90	4.50%	12,857
Apr 14, 2026	36.89	37.30	36.35	37.22	37.22	2.15%	6,733
Apr 13, 2026	36.80	36.86	36.07	36.44	36.44	0.44%	10,322
Apr 10, 2026	37.92	37.92	36.28	36.28	36.28	-3.36%	6,537
Apr 9, 2026	37.01	37.54	36.67	37.54	37.54	1.76%	4,567
Apr 8, 2026	37.14	37.96	36.85	36.89	36.89	-0.15%	6,913
Apr 7, 2026	38.36	38.40	36.69	36.94	36.94	-3.60%	5,345
Apr 2, 2026	38.45	38.73	37.50	38.32	38.32	-0.88%	12,661
Apr 1, 2026	41.64	41.68	38.65	38.66	38.66	-15.22%	25,662
Mar 31, 2026	45.38	45.60	44.88	45.60	45.60	0.35%	4,097
Mar 30, 2026	44.31	45.44	44.31	45.44	45.44	1.93%	4,606
Mar 27, 2026	45.50	45.50	44.58	44.58	44.58	-1.36%	1,544
Mar 26, 2026	45.50	45.99	45.20	45.20	45.20	-1.59%	1,034
Mar 25, 2026	46.73	46.87	45.78	45.93	45.93	-1.59%	832
Mar 24, 2026	45.73	46.67	45.16	46.67	46.67	2.79%	2,020
Mar 23, 2026	45.00	46.34	44.72	45.40	45.40	-0.51%	1,461
Mar 20, 2026	46.51	46.60	45.41	45.64	45.64	-0.25%	1,777
Mar 19, 2026	46.26	46.89	45.75	45.75	45.75	-2.58%	1,274
Mar 18, 2026	47.65	48.42	46.71	46.96	46.96	-2.47%	2,751
Mar 17, 2026	47.82	48.32	47.71	48.15	48.15	1.38%	2,212
Mar 16, 2026	47.87	47.87	47.15	47.50	47.50	0.95%	4,093
Mar 13, 2026	47.35	47.84	47.05	47.05	47.05	0.11%	2,415
Mar 12, 2026	47.90	48.45	47.00	47.00	47.00	-2.05%	3,795
Mar 11, 2026	48.70	49.66	47.99	47.99	47.99	-1.02%	2,212
Mar 10, 2026	48.55	49.29	48.10	48.48	48.48	0.86%	2,329
Mar 9, 2026	48.01	49.11	47.98	48.07	48.07	-1.89%	2,763
Mar 6, 2026	50.28	50.39	48.99	48.99	48.99	-1.61%	1,585
Mar 5, 2026	50.70	50.93	49.68	49.79	49.79	-1.29%	2,463
Mar 4, 2026	50.63	51.40	50.44	50.44	50.44	-1.62%	1,505
Mar 3, 2026	51.64	52.03	50.69	51.27	51.27	-2.12%	2,516
Mar 2, 2026	51.79	52.38	51.22	52.38	52.38	-0.06%	5,043