FRA:NKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.62	36.32	35.39	35.98	35.98	-0.15%	5,623
Jun 25, 2026	36.89	37.04	35.99	36.03	36.03	-2.30%	5,397
Jun 24, 2026	37.78	37.78	36.64	36.88	36.88	-1.36%	4,679
Jun 23, 2026	37.35	37.91	37.00	37.39	37.39	-1.05%	2,152
Jun 22, 2026	39.06	39.42	37.79	37.79	37.79	-3.70%	3,038
Jun 19, 2026	39.79	39.81	39.22	39.24	39.24	-0.42%	2,510
Jun 18, 2026	39.06	39.74	38.38	39.40	39.40	-0.05%	6,725
Jun 17, 2026	38.75	39.42	38.55	39.42	39.42	0.63%	3,205
Jun 16, 2026	38.87	39.48	38.80	39.18	39.18	0.36%	2,613
Jun 15, 2026	39.30	39.60	38.86	39.04	39.04	0.70%	2,953
Jun 12, 2026	39.61	40.10	38.77	38.77	38.77	-1.80%	3,662
Jun 11, 2026	38.07	39.48	38.07	39.48	39.48	3.43%	8,534
Jun 10, 2026	38.15	38.74	37.60	38.17	38.17	-1.19%	8,106
Jun 9, 2026	37.41	39.11	37.13	38.63	38.63	3.10%	4,793
Jun 8, 2026	37.16	37.95	36.98	37.47	37.47	0.03%	6,390
Jun 5, 2026	37.79	37.79	37.03	37.46	37.46	0.25%	1,788
Jun 4, 2026	38.03	38.20	37.35	37.36	37.36	0.34%	2,872
Jun 3, 2026	37.48	38.07	37.24	37.24	37.24	-0.45%	3,211
Jun 2, 2026	39.23	39.81	37.41	37.41	37.41	-5.73%	5,418
Jun 1, 2026	39.63	39.77	39.06	39.68	39.68	1.02%	3,874
May 29, 2026	41.15	41.16	39.63	39.63	39.28	-3.06%	5,318
May 28, 2026	39.98	40.88	39.31	40.88	40.52	3.60%	6,286
May 27, 2026	39.07	39.93	38.68	39.46	39.11	3.39%	5,546
May 26, 2026	38.80	38.80	37.99	38.17	37.83	-2.58%	4,402
May 25, 2026	38.99	39.18	38.39	39.18	38.83	2.03%	1,053
May 22, 2026	38.76	38.76	38.19	38.40	38.05	0.25%	4,902
May 21, 2026	37.89	38.40	37.41	38.30	37.96	0.72%	9,170
May 20, 2026	37.00	38.03	36.21	38.03	37.69	4.19%	2,662
May 19, 2026	36.33	37.23	36.33	36.50	36.17	-0.22%	4,838
May 18, 2026	36.24	36.65	35.65	36.58	36.25	1.29%	3,963
May 15, 2026	36.28	36.61	35.78	36.11	35.79	-0.58%	7,158
May 14, 2026	36.63	36.63	36.15	36.32	36.00	0.11%	1,138
May 13, 2026	36.57	36.59	35.86	36.28	35.96	0.81%	4,585
May 12, 2026	36.40	36.42	35.88	35.99	35.67	-0.61%	2,702
May 11, 2026	37.96	37.96	36.21	36.21	35.89	-3.44%	12,728
May 8, 2026	38.36	38.36	37.00	37.50	37.17	-1.25%	3,608
May 7, 2026	37.79	37.98	37.11	37.98	37.64	2.51%	2,281
May 6, 2026	36.69	37.35	36.69	37.05	36.72	0.60%	6,057
May 5, 2026	36.82	37.38	36.52	36.83	36.50	-0.47%	7,345
May 4, 2026	38.34	38.34	37.00	37.00	36.67	-1.23%	6,542
Apr 30, 2026	38.12	38.18	37.28	37.46	37.13	-1.72%	5,012
Apr 29, 2026	39.00	39.07	37.86	38.12	37.78	-0.56%	3,200
Apr 28, 2026	38.39	38.98	38.26	38.33	37.99	-0.49%	2,727
Apr 27, 2026	38.53	38.59	38.00	38.52	38.18	0.84%	3,396
Apr 24, 2026	38.80	38.80	38.17	38.20	37.86	-0.33%	2,224
Apr 23, 2026	38.72	39.24	38.00	38.33	37.99	-1.74%	6,826
Apr 22, 2026	40.13	40.16	39.01	39.01	38.66	-1.27%	7,264
Apr 21, 2026	39.55	40.06	39.39	39.51	39.16	1.00%	3,172
Apr 20, 2026	39.37	39.39	38.80	39.12	38.77	0.14%	6,806
Apr 17, 2026	39.25	39.34	38.82	39.06	38.71	0.45%	6,144