FRA:NKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	39.08	39.10	38.35	38.37	-	-1.63%	17,042
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
Feb 27, 2026	53.78	54.30	52.41	52.41	52.06	-3.48%	625
Feb 26, 2026	53.60	54.90	53.55	54.30	53.94	1.25%	4,669
Feb 25, 2026	54.09	54.75	53.63	53.63	53.27	-1.60%	6,830
Feb 24, 2026	53.45	54.85	53.45	54.50	54.14	3.34%	651
Feb 23, 2026	54.70	55.42	52.73	52.74	52.39	-3.53%	3,508
Feb 20, 2026	55.90	57.88	54.00	54.67	54.31	0.09%	2,880
Feb 19, 2026	55.89	55.89	54.62	54.62	54.26	-2.24%	2,859
Feb 18, 2026	54.55	55.87	54.55	55.87	55.50	3.58%	3,118
Feb 17, 2026	53.36	53.94	52.85	53.94	53.58	0.90%	1,411
Feb 16, 2026	53.05	53.64	52.86	53.46	53.11	0.30%	2,513
Feb 13, 2026	51.22	53.32	51.22	53.30	52.95	2.92%	1,716
Feb 12, 2026	52.42	52.99	51.79	51.79	51.45	-1.61%	2,446
Feb 11, 2026	52.73	54.09	52.10	52.64	52.29	-1.20%	4,409