NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	9.92	9.94	9.65	9.71	9.71	-2.61%	255,092
Mar 17, 2026	9.98	10.07	9.97	9.97	9.97	0.50%	30,681
Mar 16, 2026	9.88	9.95	9.80	9.92	9.92	1.22%	26,402
Mar 13, 2026	9.84	9.92	9.74	9.80	9.80	-0.20%	65,790
Mar 12, 2026	10.00	10.04	9.79	9.82	9.82	-2.77%	122,796
Mar 11, 2026	10.40	10.40	10.04	10.10	10.10	-0.79%	97,086
Mar 10, 2026	10.28	10.33	10.12	10.18	10.18	-0.59%	51,242
Mar 9, 2026	10.15	10.26	10.04	10.24	10.24	-0.87%	97,381
Mar 6, 2026	10.38	10.39	10.29	10.33	10.33	-1.62%	85,660
Mar 5, 2026	10.66	10.66	10.41	10.50	10.50	-1.22%	71,019
Mar 4, 2026	10.75	10.75	10.63	10.63	10.63	-1.02%	43,510
Mar 3, 2026	10.84	10.88	10.63	10.74	10.74	-2.89%	76,713
Mar 2, 2026	10.86	11.12	10.76	11.06	11.06	-1.69%	35,636
Feb 27, 2026	11.29	11.29	11.15	11.25	11.18	-2.68%	32,482
Feb 26, 2026	11.60	11.77	11.56	11.56	11.48	0.70%	33,389
Feb 25, 2026	11.55	11.61	11.47	11.48	11.40	-1.03%	23,272
Feb 24, 2026	11.50	11.70	11.50	11.60	11.52	1.75%	11,759
Feb 23, 2026	11.75	11.75	11.25	11.40	11.33	-3.72%	31,852
Feb 20, 2026	11.78	12.35	11.48	11.84	11.76	-0.50%	110,040
Feb 19, 2026	11.78	11.90	11.65	11.90	11.82	0.25%	18,218
Feb 18, 2026	11.76	11.95	11.70	11.87	11.79	1.37%	31,000
Feb 17, 2026	11.43	11.71	11.43	11.71	11.63	2.63%	34,643
Feb 13, 2026	11.08	11.47	11.08	11.41	11.34	2.79%	952,498
Feb 12, 2026	11.35	11.35	11.05	11.10	11.03	-1.94%	34,820
Feb 11, 2026	11.68	11.68	11.20	11.32	11.25	-1.14%	21,861
Feb 10, 2026	11.37	11.60	11.30	11.45	11.37	1.15%	23,024
Feb 9, 2026	11.48	11.54	11.32	11.32	11.25	-2.08%	32,270
Feb 6, 2026	11.37	11.61	11.37	11.56	11.48	1.85%	19,461
Feb 5, 2026	11.53	11.68	11.28	11.35	11.28	-2.41%	16,802
Feb 4, 2026	11.10	11.66	11.10	11.63	11.55	5.15%	64,565
Feb 3, 2026	11.29	11.33	10.98	11.06	10.99	-1.78%	24,360
Feb 2, 2026	11.16	11.29	11.12	11.26	11.19	0.18%	20,517
Jan 30, 2026	11.25	11.25	11.07	11.24	11.17	-1.58%	23,864
Jan 29, 2026	11.23	11.42	11.15	11.42	11.34	0.97%	50,448
Jan 28, 2026	11.44	11.48	11.25	11.31	11.24	-1.22%	55,176
Jan 27, 2026	11.78	11.78	11.42	11.45	11.37	-3.21%	46,203
Jan 26, 2026	11.75	11.90	11.75	11.83	11.75	0.25%	41,733
Jan 23, 2026	11.85	11.86	11.70	11.80	11.72	-0.76%	13,292
Jan 22, 2026	11.86	12.06	11.86	11.89	11.81	0.25%	88,357
Jan 21, 2026	11.62	11.86	11.55	11.86	11.78	2.60%	96,697
Jan 20, 2026	11.51	11.70	11.42	11.56	11.48	0.09%	32,844
Jan 19, 2026	11.67	11.67	11.52	11.55	11.47	-1.45%	4,037
Jan 16, 2026	11.74	11.74	11.56	11.72	11.64	-0.09%	29,054
Jan 15, 2026	11.89	11.89	11.67	11.73	11.65	-1.51%	40,459
Jan 14, 2026	11.98	12.17	11.82	11.91	11.83	-0.92%	38,478
Jan 13, 2026	12.02	12.15	11.99	12.02	11.94	0.75%	31,683
Jan 12, 2026	11.90	12.00	11.67	11.93	11.85	-0.33%	107,933
Jan 9, 2026	11.80	12.05	11.77	11.97	11.89	1.18%	49,366
Jan 8, 2026	11.35	11.93	11.22	11.83	11.75	2.69%	62,713
Jan 7, 2026	11.93	11.93	11.49	11.52	11.44	-2.95%	85,896