VIE:NKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	38.34	38.60	37.82	37.82	37.82	-3.41%	2,706
Apr 1, 2026	41.51	41.54	39.16	39.16	39.16	-13.55%	3,578
Mar 31, 2026	45.07	45.32	45.00	45.29	45.29	-0.17%	661
Mar 30, 2026	44.81	45.37	44.65	45.37	45.37	1.06%	1,299
Mar 27, 2026	45.45	45.45	44.74	44.89	44.89	-1.03%	198
Mar 26, 2026	45.80	46.13	45.36	45.36	45.36	-0.96%	652
Mar 25, 2026	46.68	47.00	45.80	45.80	45.80	-1.36%	685
Mar 24, 2026	45.60	46.43	45.33	46.43	46.43	1.95%	483
Mar 23, 2026	45.13	46.29	45.13	45.54	45.54	-0.88%	1,109
Mar 20, 2026	46.26	46.34	45.94	45.94	45.94	-0.24%	342
Mar 19, 2026	46.88	46.88	45.96	46.05	46.05	-1.69%	2,048
Mar 18, 2026	48.15	48.15	46.84	46.84	46.84	-2.11%	1,278
Mar 17, 2026	47.48	48.09	47.48	47.85	47.85	0.57%	195
Mar 16, 2026	47.65	47.65	47.16	47.58	47.58	0.68%	523
Mar 13, 2026	47.23	47.47	47.23	47.26	47.26	-0.23%	580
Mar 12, 2026	48.33	48.33	47.37	47.37	47.37	-2.05%	640
Mar 11, 2026	49.13	49.48	48.36	48.36	48.36	-0.51%	407
Mar 10, 2026	48.76	49.04	48.28	48.61	48.61	0.64%	840
Mar 9, 2026	48.41	48.93	47.98	48.30	48.30	-1.51%	538
Mar 6, 2026	50.06	50.06	49.04	49.04	49.04	-1.65%	804
Mar 5, 2026	50.58	50.73	49.76	49.87	49.87	-1.28%	39
Mar 4, 2026	50.92	51.18	50.51	50.51	50.51	-0.45%	388
Mar 3, 2026	51.77	51.77	50.74	50.74	50.74	-2.31%	618
Mar 2, 2026	51.78	51.97	50.74	51.94	51.94	-4.61%	660
Feb 26, 2026	53.77	54.45	53.77	54.45	54.10	1.10%	-
Feb 25, 2026	54.27	54.57	53.86	53.86	53.52	-1.07%	-
Feb 24, 2026	53.53	54.44	53.39	54.44	54.09	3.05%	-
Feb 23, 2026	55.11	55.33	52.83	52.83	52.49	-3.93%	-
Feb 20, 2026	55.80	56.20	54.99	54.99	54.64	0.46%	579
Feb 19, 2026	55.48	55.64	54.74	54.74	54.39	-1.42%	388
Feb 18, 2026	54.71	55.53	54.54	55.53	55.18	3.50%	321
Feb 17, 2026	53.28	54.09	53.15	53.65	53.31	0.47%	194
Feb 16, 2026	53.38	53.40	53.10	53.40	53.06	0.87%	85
Feb 13, 2026	51.64	52.94	51.56	52.94	52.60	1.57%	10
Feb 12, 2026	52.68	52.68	52.12	52.12	51.79	-0.82%	140
Feb 11, 2026	53.04	53.97	52.55	52.55	52.22	-2.20%	620
Feb 10, 2026	52.57	53.73	52.56	53.73	53.39	1.86%	-
Feb 9, 2026	53.96	53.96	52.75	52.75	52.41	-2.13%	282
Feb 6, 2026	53.00	53.90	53.00	53.90	53.56	1.87%	218
Feb 5, 2026	54.23	54.60	52.91	52.91	52.57	-1.53%	542
Feb 4, 2026	51.76	53.73	51.76	53.73	53.39	2.97%	521
Feb 3, 2026	52.75	52.82	52.18	52.18	51.85	-0.44%	78
Feb 2, 2026	51.63	52.41	51.63	52.41	52.08	0.89%	-
Jan 30, 2026	52.08	52.32	51.80	51.95	51.62	-0.17%	349
Jan 29, 2026	52.05	52.16	51.92	52.04	51.71	-0.88%	35
Jan 28, 2026	52.73	52.73	52.50	52.50	52.17	-1.69%	20
Jan 27, 2026	54.85	54.85	53.28	53.40	53.06	-2.45%	525
Jan 26, 2026	54.69	54.74	54.51	54.74	54.39	-0.38%	207
Jan 23, 2026	55.88	55.88	54.95	54.95	54.60	-1.96%	288
Jan 22, 2026	55.89	56.09	55.89	56.05	55.69	2.23%	388