NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	11.60	11.77	11.56	11.56	11.56	0.70%	33,389
Feb 25, 2026	11.55	11.61	11.47	11.48	11.48	-1.03%	23,272
Feb 24, 2026	11.50	11.70	11.50	11.60	11.60	1.75%	11,759
Feb 23, 2026	11.75	11.75	11.25	11.40	11.40	-3.72%	31,852
Feb 20, 2026	11.78	12.35	11.48	11.84	11.84	-0.50%	110,040
Feb 19, 2026	11.78	11.90	11.65	11.90	11.90	0.25%	18,218
Feb 18, 2026	11.76	11.95	11.70	11.87	11.87	1.37%	31,000
Feb 17, 2026	11.43	11.71	11.43	11.71	11.71	2.63%	34,643
Feb 13, 2026	11.08	11.47	11.08	11.41	11.41	2.79%	952,498
Feb 12, 2026	11.35	11.35	11.05	11.10	11.10	-1.94%	34,820
Feb 11, 2026	11.68	11.68	11.20	11.32	11.32	-1.14%	21,861
Feb 10, 2026	11.37	11.60	11.30	11.45	11.45	1.15%	23,024
Feb 9, 2026	11.48	11.54	11.32	11.32	11.32	-2.08%	32,270
Feb 6, 2026	11.37	11.61	11.37	11.56	11.56	1.85%	19,461
Feb 5, 2026	11.53	11.68	11.28	11.35	11.35	-2.41%	16,802
Feb 4, 2026	11.10	11.66	11.10	11.63	11.63	5.15%	64,565
Feb 3, 2026	11.29	11.33	10.98	11.06	11.06	-1.78%	24,360
Feb 2, 2026	11.16	11.29	11.12	11.26	11.26	0.18%	20,517
Jan 30, 2026	11.25	11.25	11.07	11.24	11.24	-1.58%	23,864
Jan 29, 2026	11.23	11.42	11.15	11.42	11.42	0.97%	50,448
Jan 28, 2026	11.44	11.48	11.25	11.31	11.31	-1.22%	55,176
Jan 27, 2026	11.78	11.78	11.42	11.45	11.45	-3.21%	46,203
Jan 26, 2026	11.75	11.90	11.75	11.83	11.83	0.25%	41,733
Jan 23, 2026	11.85	11.86	11.70	11.80	11.80	-0.76%	13,292
Jan 22, 2026	11.86	12.06	11.86	11.89	11.89	0.25%	88,357
Jan 21, 2026	11.62	11.86	11.55	11.86	11.86	2.60%	96,697
Jan 20, 2026	11.51	11.70	11.42	11.56	11.56	0.09%	32,844
Jan 19, 2026	11.67	11.67	11.52	11.55	11.55	-1.45%	4,037
Jan 16, 2026	11.74	11.74	11.56	11.72	11.72	-0.09%	29,054
Jan 15, 2026	11.89	11.89	11.67	11.73	11.73	-1.51%	40,459
Jan 14, 2026	11.98	12.17	11.82	11.91	11.91	-0.92%	38,478
Jan 13, 2026	12.02	12.15	11.99	12.02	12.02	0.75%	31,683
Jan 12, 2026	11.90	12.00	11.67	11.93	11.93	-0.33%	107,933
Jan 9, 2026	11.80	12.05	11.77	11.97	11.97	1.18%	49,366
Jan 8, 2026	11.35	11.93	11.22	11.83	11.83	2.69%	62,713
Jan 7, 2026	11.93	11.93	11.49	11.52	11.52	-2.95%	85,896
Jan 6, 2026	11.68	11.87	11.52	11.87	11.87	1.02%	58,620
Jan 5, 2026	11.63	11.88	11.55	11.75	11.75	2.00%	450,611
Jan 2, 2026	11.66	11.66	11.37	11.52	11.52	-0.69%	81,035
Dec 31, 2025	11.38	11.66	11.30	11.60	11.60	4.41%	115,809
Dec 30, 2025	11.18	11.18	11.03	11.11	11.11	-0.09%	19,533
Dec 29, 2025	11.00	11.19	11.00	11.12	11.12	1.74%	105,365
Dec 24, 2025	10.74	11.00	10.73	10.93	10.93	4.79%	265,163
Dec 23, 2025	10.40	10.45	10.36	10.43	10.43	0.29%	33,301
Dec 22, 2025	10.76	10.76	10.39	10.40	10.40	-2.80%	191,142
Dec 19, 2025	10.84	10.97	10.60	10.70	10.70	-10.54%	646,140
Dec 17, 2025	12.01	12.10	11.92	11.96	11.96	-2.21%	42,094
Dec 16, 2025	12.22	12.36	12.16	12.23	12.23	-0.81%	41,869
Dec 15, 2025	12.28	12.40	12.15	12.33	12.33	0.49%	34,049
Dec 12, 2025	12.35	12.55	12.20	12.27	12.27	-0.32%	89,777