NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	56.41	56.49	55.92	56.49	56.49	0.05%	179
Dec 4, 2025	56.38	56.46	56.06	56.46	56.46	-0.63%	-
Dec 3, 2025	55.89	56.82	55.72	56.82	56.82	1.68%	61
Dec 2, 2025	56.28	56.61	55.88	55.88	55.88	-1.25%	3
Dec 1, 2025	55.11	56.59	54.83	56.59	56.59	2.22%	94
Nov 27, 2025	55.60	55.72	55.36	55.36	55.01	-0.63%	2
Nov 26, 2025	55.30	55.71	54.88	55.71	55.35	1.29%	2
Nov 25, 2025	54.20	55.00	53.79	55.00	54.65	0.90%	1,362
Nov 24, 2025	54.75	54.75	54.30	54.51	54.16	0.37%	2
Nov 21, 2025	53.23	54.31	53.23	54.31	53.96	-0.88%	81
Nov 20, 2025	54.82	55.00	54.47	54.79	54.44	1.00%	10
Nov 19, 2025	53.95	54.25	53.79	54.25	53.90	0.78%	229
Nov 18, 2025	53.94	54.07	53.42	53.83	53.49	-1.32%	1
Nov 17, 2025	55.51	55.51	53.81	54.55	54.20	-1.52%	1,094
Nov 14, 2025	56.61	56.61	54.91	55.39	55.04	-1.48%	339
Nov 13, 2025	55.57	56.92	55.30	56.22	55.86	1.76%	900
Nov 12, 2025	54.71	55.70	54.71	55.25	54.90	2.22%	487
Nov 11, 2025	52.67	54.08	52.54	54.05	53.70	2.58%	380
Nov 10, 2025	53.23	53.40	52.69	52.69	52.35	0.13%	294
Nov 7, 2025	53.88	53.88	52.62	52.62	52.28	-1.99%	273
Nov 6, 2025	54.02	54.18	53.69	53.69	53.35	0.98%	121
Nov 5, 2025	53.40	53.65	53.17	53.17	52.83	-1.12%	249
Nov 4, 2025	53.92	54.48	53.77	53.77	53.43	-1.21%	261
Nov 3, 2025	55.99	56.32	54.43	54.43	54.08	-2.99%	378
Oct 31, 2025	56.39	56.39	56.11	56.11	55.75	-1.42%	389
Oct 30, 2025	56.56	56.92	56.27	56.92	56.56	-0.04%	255
Oct 29, 2025	58.15	58.15	56.94	56.94	56.58	-1.78%	172
Oct 28, 2025	58.67	58.86	57.97	57.97	57.60	-1.85%	171
Oct 27, 2025	60.14	60.42	59.06	59.06	58.68	-1.15%	838
Oct 24, 2025	60.18	60.18	59.75	59.75	59.37	-0.28%	177
Oct 23, 2025	59.70	59.95	59.48	59.92	59.54	1.08%	180
Oct 22, 2025	58.86	59.29	58.86	59.28	58.90	-0.17%	172
Oct 21, 2025	58.22	59.38	58.21	59.38	59.00	1.97%	4
Oct 20, 2025	58.10	58.23	57.97	58.23	57.86	0.88%	151
Oct 17, 2025	56.66	57.72	56.28	57.72	57.35	-0.02%	442
Oct 16, 2025	59.11	59.15	57.73	57.73	57.36	-2.45%	159
Oct 15, 2025	58.57	59.33	58.51	59.18	58.80	2.60%	26
Oct 14, 2025	57.57	57.90	57.15	57.68	57.31	0.86%	193
Oct 13, 2025	57.19	57.48	56.71	57.19	56.82	0.47%	403
Oct 10, 2025	58.92	59.09	56.92	56.92	56.56	-4.35%	1,552
Oct 9, 2025	59.54	59.77	59.49	59.51	59.13	0.42%	240
Oct 8, 2025	59.44	59.60	59.18	59.26	58.88	-0.87%	17
Oct 7, 2025	61.00	61.05	59.78	59.78	59.40	-1.76%	197
Oct 6, 2025	61.74	61.94	60.85	60.85	60.46	-1.51%	325
Oct 3, 2025	63.81	63.81	61.78	61.78	61.39	-3.96%	172
Oct 2, 2025	63.58	65.04	63.36	64.33	63.92	2.60%	421
Oct 1, 2025	61.31	64.06	60.99	62.70	62.30	6.60%	1,379
Sep 30, 2025	59.33	60.47	58.82	58.82	58.44	0.02%	175
Sep 29, 2025	59.40	59.61	58.81	58.81	58.43	0.63%	179
Sep 26, 2025	59.57	59.57	58.44	58.44	58.07	-2.29%	-