TSX:NKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	7.94	7.94	7.66	7.73	7.73	-3.25%	257,868
Apr 6, 2026	8.00	8.02	7.89	7.99	7.99	-0.25%	164,100
Apr 2, 2026	7.97	8.03	7.81	8.01	8.01	-1.11%	294,534
Apr 1, 2026	8.50	8.50	8.07	8.10	8.10	-15.45%	801,294
Mar 31, 2026	9.34	9.58	9.34	9.58	9.58	3.23%	85,280
Mar 30, 2026	9.30	9.42	9.24	9.28	9.28	-0.32%	55,323
Mar 27, 2026	9.36	9.41	9.26	9.31	9.31	-1.38%	71,807
Mar 26, 2026	9.57	9.68	9.39	9.44	9.44	-1.67%	103,282
Mar 25, 2026	9.78	9.78	9.53	9.60	9.60	-1.13%	56,896
Mar 24, 2026	9.53	9.78	9.50	9.71	9.71	1.89%	37,264
Mar 23, 2026	9.60	9.68	9.52	9.53	9.53	0.11%	34,196
Mar 20, 2026	9.63	9.66	9.45	9.52	9.52	-1.65%	70,380
Mar 19, 2026	9.60	9.69	9.54	9.68	9.68	-0.31%	132,420
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