VIE:NKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	38.18	38.21	38.16	38.17	-	-0.60%	9
Apr 24, 2026	38.45	38.55	38.35	38.40	38.40	0.21%	505
Apr 23, 2026	39.06	39.07	38.32	38.32	38.32	-2.18%	844
Apr 22, 2026	39.80	39.85	39.17	39.17	39.17	-0.18%	1,422
Apr 21, 2026	39.80	39.84	39.24	39.24	39.24	0.36%	218
Apr 20, 2026	38.82	39.10	38.78	39.10	39.10	0.44%	1,133
Apr 17, 2026	39.01	39.46	38.93	38.93	38.93	-1.12%	735
Apr 16, 2026	38.87	39.37	38.82	39.37	39.37	1.40%	564
Apr 15, 2026	38.43	38.83	38.03	38.83	38.83	4.92%	1,364
Apr 14, 2026	36.61	37.02	36.48	37.01	37.01	2.35%	650
Apr 13, 2026	36.31	36.34	36.11	36.16	36.16	-1.93%	1,232
Apr 10, 2026	37.70	37.70	36.87	36.87	36.87	-0.42%	1,030
Apr 9, 2026	37.05	37.08	36.69	37.02	37.02	-0.09%	903
Apr 8, 2026	37.53	37.70	37.06	37.06	37.06	0.87%	2,428
Apr 7, 2026	38.08	38.12	36.74	36.74	36.74	-2.87%	847
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