FRA:NKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	31.66	31.84	30.92	30.92	30.92	-2.48%	3,145
Sep 17, 2026	31.71	32.00	31.11	31.71	31.71	0.56%	8,194
Sep 16, 2026	31.50	31.67	31.23	31.53	31.53	0.33%	4,429
Sep 15, 2026	31.97	32.40	31.42	31.43	31.43	-2.77%	7,026
Sep 14, 2026	31.57	32.39	31.57	32.32	32.32	1.76%	5,392
Sep 11, 2026	32.00	32.00	31.43	31.76	31.76	0.54%	5,990
Sep 10, 2026	32.08	32.09	31.59	31.59	31.59	-1.51%	8,946
Sep 9, 2026	32.69	32.80	31.86	32.08	32.08	-1.87%	8,584
Sep 8, 2026	33.20	33.33	32.69	32.69	32.69	-0.35%	5,580
Sep 7, 2026	33.00	33.45	32.72	32.80	32.80	-1.28%	7,090
Sep 4, 2026	33.12	33.55	32.75	33.23	33.23	-0.51%	6,429
Sep 3, 2026	32.88	33.40	32.84	33.40	33.40	1.20%	5,777
Sep 2, 2026	32.80	33.33	32.69	33.00	33.00	0.03%	4,161
Sep 1, 2026	33.57	33.57	32.90	32.99	32.99	-1.32%	5,945
Aug 31, 2026	34.50	34.52	33.71	33.79	33.43	0.28%	4,698
Aug 28, 2026	33.37	33.92	33.03	33.69	33.34	2.04%	11,154
Aug 27, 2026	33.30	33.63	32.94	33.02	32.67	-0.80%	11,218
Aug 26, 2026	34.22	34.22	33.00	33.28	32.93	-1.74%	7,390
Aug 25, 2026	34.91	35.43	33.50	33.87	33.52	-3.78%	8,700
Aug 24, 2026	34.74	35.30	34.72	35.20	34.83	0.67%	11,324
Aug 21, 2026	34.29	35.02	34.29	34.97	34.60	1.73%	6,571
Aug 20, 2026	35.46	35.46	34.15	34.37	34.01	-2.45%	4,589
Aug 19, 2026	34.91	35.27	34.49	35.24	34.87	0.70%	8,885
Aug 18, 2026	34.00	34.99	33.60	34.99	34.62	3.40%	9,273
Aug 17, 2026	35.30	35.30	33.54	33.84	33.49	-4.50%	12,445
Aug 14, 2026	36.15	36.15	35.21	35.44	35.06	-0.44%	10,052
Aug 13, 2026	35.07	35.64	35.07	35.59	35.22	0.49%	10,076
Aug 12, 2026	36.29	36.29	35.21	35.42	35.04	-1.24%	5,750
Aug 11, 2026	36.93	36.93	35.50	35.86	35.48	-1.06%	7,612
Aug 10, 2026	36.02	36.56	35.67	36.25	35.87	0.57%	6,991
Aug 7, 2026	36.32	36.77	36.04	36.04	35.66	-1.27%	6,687
Aug 6, 2026	37.24	37.24	36.30	36.51	36.12	-0.44%	7,972
Aug 5, 2026	36.03	36.67	35.88	36.67	36.28	2.00%	21,288
Aug 4, 2026	37.02	37.02	35.50	35.95	35.57	-3.35%	13,083
Aug 3, 2026	36.70	37.29	36.26	37.19	36.80	2.93%	2,381
Jul 31, 2026	37.35	37.35	36.13	36.13	35.75	-0.26%	2,106
Jul 30, 2026	37.68	37.68	35.89	36.23	35.85	-4.93%	4,405
Jul 29, 2026	38.16	38.18	37.29	38.11	37.71	1.28%	3,080
Jul 28, 2026	36.83	37.89	36.83	37.63	37.23	1.95%	3,600
Jul 27, 2026	37.29	37.29	36.74	36.91	36.52	0.56%	920
Jul 24, 2026	35.89	36.91	35.89	36.70	36.32	2.40%	1,586
Jul 23, 2026	36.72	37.05	35.84	35.84	35.46	-3.02%	5,483
Jul 22, 2026	37.47	37.97	36.44	36.96	36.57	-2.00%	5,273
Jul 21, 2026	38.65	38.65	37.71	37.71	37.32	-0.57%	2,673
Jul 20, 2026	38.68	38.70	37.75	37.93	37.53	-0.82%	3,932
Jul 17, 2026	38.36	39.10	38.24	38.24	37.84	-1.95%	2,006
Jul 16, 2026	37.21	39.00	37.21	39.00	38.59	3.46%	4,792
Jul 15, 2026	37.41	38.13	37.29	37.70	37.30	-0.28%	4,490
Jul 14, 2026	38.32	38.78	37.24	37.80	37.40	-2.53%	2,620
Jul 13, 2026	38.59	39.05	38.48	38.78	38.37	-0.54%	8,213