TSX:NKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	6.72	6.86	6.66	6.76	6.76	1.65%	110,134
Oct 23, 2026	6.76	6.82	6.65	6.65	6.65	-2.78%	126,494
Oct 22, 2026	6.64	6.85	6.60	6.84	6.84	2.09%	280,536
Oct 21, 2026	6.76	6.77	6.66	6.70	6.70	-0.89%	102,073
Oct 20, 2026	6.68	6.80	6.66	6.76	6.76	1.65%	133,856
Oct 19, 2026	6.66	6.66	6.56	6.65	6.65	0.30%	85,141
Oct 16, 2026	6.73	6.76	6.59	6.63	6.63	-0.08%	147,312
Oct 15, 2026	6.41	6.73	6.40	6.64	6.64	5.48%	426,353
Oct 14, 2026	6.36	6.36	6.21	6.29	6.29	-0.47%	131,777
Oct 13, 2026	6.37	6.41	6.29	6.32	6.32	1.94%	195,732
Oct 9, 2026	6.20	6.28	6.10	6.20	6.20	-0.16%	152,526
Oct 8, 2026	6.11	6.23	6.05	6.21	6.21	1.14%	135,040
Oct 7, 2026	6.17	6.17	6.05	6.14	6.14	-0.81%	179,225
Oct 6, 2026	6.05	6.19	5.99	6.19	6.19	2.15%	235,042
Oct 5, 2026	6.10	6.10	5.86	6.06	6.06	-	404,101
Oct 2, 2026	5.88	6.07	5.73	6.06	6.06	-3.96%	1,156,603
Oct 1, 2026	6.33	6.48	6.26	6.31	6.31	-0.32%	600,888
Sep 30, 2026	6.40	6.43	6.29	6.33	6.33	-1.25%	228,200
Sep 29, 2026	6.50	6.50	6.38	6.41	6.41	-1.69%	157,335
Sep 28, 2026	6.37	6.55	6.34	6.52	6.52	2.03%	189,336
Sep 25, 2026	6.29	6.46	6.29	6.39	6.39	-0.78%	236,853
Sep 24, 2026	6.45	6.46	6.35	6.44	6.44	-0.16%	189,793
Sep 23, 2026	6.50	6.55	6.37	6.45	6.45	-0.15%	282,765
Sep 22, 2026	6.60	6.63	6.44	6.46	6.46	-0.15%	237,597
Sep 21, 2026	6.38	6.50	6.33	6.47	6.47	1.41%	393,045
Sep 18, 2026	6.47	6.56	6.35	6.38	6.38	-2.15%	394,079
Sep 17, 2026	6.54	6.55	6.40	6.52	6.52	1.56%	396,934
Sep 16, 2026	6.50	6.53	6.41	6.42	6.42	-1.08%	210,176
Sep 15, 2026	6.64	6.64	6.47	6.49	6.49	-2.26%	254,804
Sep 14, 2026	6.60	6.70	6.57	6.64	6.64	0.68%	323,256
Sep 11, 2026	6.60	6.63	6.56	6.60	6.60	0.61%	113,979
Sep 10, 2026	6.64	6.65	6.55	6.56	6.56	-1.87%	205,019
Sep 9, 2026	6.77	6.78	6.61	6.68	6.68	-2.20%	316,608
Sep 8, 2026	6.90	6.94	6.79	6.83	6.83	-0.73%	265,512
Sep 4, 2026	6.88	6.92	6.81	6.88	6.88	-0.72%	139,166
Sep 3, 2026	6.88	6.96	6.81	6.93	6.93	1.32%	280,189
Sep 2, 2026	6.84	6.92	6.81	6.84	6.84	0.15%	115,573
Sep 1, 2026	6.90	6.91	6.81	6.83	6.83	-1.40%	211,033
Aug 31, 2026	7.03	7.14	6.99	7.00	6.93	-1.27%	96,651
Aug 28, 2026	6.97	7.11	6.92	7.09	7.02	3.05%	179,923
Aug 27, 2026	6.93	6.95	6.85	6.88	6.81	-0.72%	300,279
Aug 26, 2026	7.09	7.09	6.90	6.93	6.86	-2.12%	507,610
Aug 25, 2026	7.13	7.15	7.01	7.08	7.01	-3.15%	445,624
Aug 24, 2026	7.39	7.40	7.30	7.31	7.23	-	357,204
Aug 21, 2026	7.28	7.37	7.24	7.31	7.23	1.39%	151,153
Aug 20, 2026	7.28	7.28	7.15	7.21	7.13	-2.04%	230,937
Aug 19, 2026	7.25	7.41	7.25	7.36	7.28	2.36%	189,425
Aug 18, 2026	7.14	7.29	7.05	7.19	7.11	2.42%	571,706
Aug 17, 2026	7.27	7.28	6.98	7.02	6.95	-4.23%	779,938
Aug 14, 2026	7.43	7.43	7.30	7.33	7.25	-1.21%	172,680