NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	11.25	11.30	11.00	11.16	11.16	-1.15%	51,131
Nov 6, 2025	11.22	11.38	11.22	11.29	11.29	-0.44%	13,250
Nov 5, 2025	11.15	11.45	11.10	11.34	11.34	1.70%	66,930
Nov 4, 2025	11.38	11.40	11.15	11.15	11.15	-2.62%	162,149
Nov 3, 2025	11.89	11.89	11.40	11.45	11.45	-2.88%	88,117
Oct 31, 2025	11.78	11.90	11.73	11.79	11.79	-0.42%	46,660
Oct 30, 2025	11.85	12.00	11.80	11.84	11.84	-0.92%	46,937
Oct 29, 2025	12.24	12.24	11.87	11.95	11.95	-2.77%	54,203
Oct 28, 2025	12.54	12.54	12.25	12.29	12.29	-1.60%	74,424
Oct 27, 2025	12.75	12.80	12.47	12.49	12.49	-1.11%	493,203
Oct 24, 2025	12.75	12.77	12.60	12.63	12.63	-0.71%	17,060
Oct 23, 2025	12.68	12.76	12.58	12.72	12.72	0.87%	45,286
Oct 22, 2025	12.47	12.66	12.45	12.61	12.61	0.88%	51,228
Oct 21, 2025	12.41	12.64	12.34	12.50	12.50	0.97%	43,325
Oct 20, 2025	12.31	12.43	12.31	12.38	12.38	0.41%	24,482
Oct 17, 2025	12.25	12.37	12.13	12.33	12.33	0.82%	23,335
Oct 16, 2025	12.62	12.62	12.18	12.23	12.23	-2.32%	41,861
Oct 15, 2025	12.58	12.70	12.48	12.52	12.52	1.21%	43,624
Oct 14, 2025	12.22	12.42	12.10	12.37	12.37	3.60%	43,563
Oct 10, 2025	12.44	12.45	11.87	11.94	11.94	-4.02%	322,064
Oct 9, 2025	12.74	12.74	12.42	12.44	12.44	-1.58%	62,937
Oct 8, 2025	12.69	12.69	12.56	12.64	12.64	0.24%	28,666
Oct 7, 2025	13.09	13.09	12.61	12.61	12.61	-3.07%	103,400
Oct 6, 2025	13.26	13.26	12.97	13.01	13.01	-1.29%	619,337
Oct 3, 2025	13.71	13.71	13.17	13.18	13.18	-3.16%	609,276
Oct 2, 2025	13.64	14.05	13.50	13.61	13.61	0.37%	101,376
Oct 1, 2025	13.57	13.62	13.10	13.56	13.56	6.35%	228,700
Sep 30, 2025	12.72	12.83	12.60	12.75	12.75	0.24%	60,697
Sep 29, 2025	12.69	12.74	12.57	12.72	12.72	0.32%	35,362
Sep 26, 2025	12.72	12.72	12.44	12.68	12.68	0.08%	41,676
Sep 25, 2025	13.02	13.02	12.63	12.67	12.67	-2.84%	45,862
Sep 24, 2025	12.90	13.05	12.90	13.04	13.04	0.46%	14,548
Sep 23, 2025	13.12	13.21	12.94	12.98	12.98	-0.23%	287,132
Sep 22, 2025	13.00	13.26	12.90	13.01	13.01	0.31%	74,425
Sep 19, 2025	13.23	13.23	12.96	12.97	12.97	-1.74%	41,571
Sep 18, 2025	13.49	13.49	13.11	13.20	13.20	-0.15%	60,187
Sep 17, 2025	13.28	13.39	13.10	13.22	13.22	-0.75%	18,601
Sep 16, 2025	13.39	13.39	13.20	13.32	13.32	-0.37%	9,526
Sep 15, 2025	13.47	13.47	13.32	13.37	13.37	-0.07%	11,117
Sep 12, 2025	13.66	13.66	13.18	13.38	13.38	-1.62%	54,669
Sep 11, 2025	13.67	13.81	13.57	13.60	13.60	0.07%	85,675
Sep 10, 2025	13.72	13.81	13.45	13.59	13.59	0.89%	81,605
Sep 9, 2025	13.61	13.64	13.40	13.47	13.47	-0.96%	31,601
Sep 8, 2025	13.54	13.66	13.54	13.60	13.60	0.44%	44,061
Sep 5, 2025	13.62	13.82	13.50	13.54	13.54	-1.88%	219,908
Sep 4, 2025	13.76	13.86	13.68	13.80	13.80	0.73%	24,184
Sep 3, 2025	13.58	13.76	13.56	13.70	13.70	0.59%	152,914
Sep 2, 2025	13.95	13.95	13.58	13.62	13.62	-3.75%	212,492
Aug 29, 2025	14.34	14.49	14.13	14.15	14.08	-0.84%	35,478
Aug 28, 2025	14.35	14.39	14.26	14.27	14.20	-0.35%	11,668