NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	14.15	-0.84%	35,478
Aug 28, 2025	14.35	14.39	14.26	14.27	14.27	-0.35%	11,668
Aug 27, 2025	14.42	14.49	14.23	14.32	14.32	-0.49%	14,933
Aug 26, 2025	14.40	14.50	14.38	14.39	14.39	-0.76%	8,991
Aug 25, 2025	14.32	14.68	14.32	14.50	14.50	0.69%	23,029
Aug 22, 2025	14.08	14.48	14.03	14.40	14.40	3.08%	59,570
Aug 21, 2025	13.91	13.97	13.80	13.97	13.97	-0.14%	9,097
Aug 20, 2025	13.99	14.20	13.99	13.99	13.99	-0.50%	36,839
Aug 19, 2025	14.30	14.43	14.06	14.06	14.06	-1.06%	32,968
Aug 18, 2025	14.10	14.32	14.10	14.21	14.21	0.35%	31,277
Aug 15, 2025	14.06	14.19	14.00	14.16	14.16	0.85%	15,793
Aug 14, 2025	13.87	14.04	13.85	14.04	14.04	-1.13%	30,506
Aug 13, 2025	13.89	14.23	13.83	14.20	14.20	3.27%	36,142
Aug 12, 2025	13.65	13.86	13.65	13.75	13.75	1.18%	32,050
Aug 11, 2025	13.60	13.60	13.41	13.59	13.59	-	26,309
Aug 8, 2025	13.61	13.68	13.50	13.59	13.59	-0.44%	7,993
Aug 7, 2025	14.04	14.04	13.60	13.65	13.65	-1.52%	22,720
Aug 6, 2025	13.73	13.92	13.68	13.86	13.86	1.39%	33,823
Aug 5, 2025	13.84	13.87	13.65	13.67	13.67	-0.36%	13,001
Aug 1, 2025	13.50	13.72	13.31	13.72	13.72	0.51%	373,787
Jul 31, 2025	14.07	14.07	13.65	13.65	13.65	-3.19%	48,133
Jul 30, 2025	14.36	14.36	14.00	14.10	14.10	-2.02%	32,883
Jul 29, 2025	14.53	14.55	14.29	14.39	14.39	-1.10%	27,539
Jul 28, 2025	14.46	14.65	14.25	14.55	14.55	3.93%	73,563
Jul 25, 2025	13.92	14.05	13.88	14.00	14.00	0.94%	23,532
Jul 24, 2025	14.13	14.23	13.87	13.87	13.87	-1.91%	27,206
Jul 23, 2025	13.95	14.17	13.95	14.14	14.14	2.17%	35,019
Jul 22, 2025	13.58	13.87	13.58	13.84	13.84	1.69%	32,553
Jul 21, 2025	13.33	13.73	13.33	13.61	13.61	2.18%	27,332
Jul 18, 2025	13.51	13.51	13.28	13.32	13.32	-0.82%	21,228
Jul 17, 2025	13.30	13.46	13.26	13.43	13.43	1.28%	17,363