Nike Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	65.30	68.49	63.33	65.40	65.40	-0.32%	33,170,621
Feb 19, 2026	65.20	65.84	64.25	65.61	65.61	0.09%	10,726,280
Feb 18, 2026	64.31	66.15	64.31	65.55	65.55	1.13%	11,165,125
Feb 17, 2026	62.94	64.82	62.94	64.82	64.82	2.68%	12,053,157
Feb 13, 2026	61.59	63.38	61.59	63.13	63.13	3.32%	19,976,050
Feb 12, 2026	62.33	62.72	60.85	61.10	61.10	-2.00%	13,496,453
Feb 11, 2026	63.90	64.01	61.68	62.35	62.35	-1.09%	15,497,225
Feb 10, 2026	63.00	64.19	62.29	63.04	63.04	1.01%	12,823,530
Feb 9, 2026	63.57	63.91	62.37	62.41	62.41	-2.36%	12,840,054
Feb 6, 2026	63.01	64.24	63.00	63.92	63.92	1.95%	11,909,426
Feb 5, 2026	64.19	64.58	62.09	62.70	62.70	-2.37%	12,387,400
Feb 4, 2026	61.72	64.41	61.51	64.22	64.22	5.40%	20,908,398
Feb 3, 2026	61.78	62.53	60.43	60.93	60.93	-2.01%	16,506,503
Feb 2, 2026	61.66	62.57	61.15	62.18	62.18	0.60%	10,917,639
Jan 30, 2026	62.24	62.52	61.02	61.81	61.81	-1.26%	13,369,449
Jan 29, 2026	61.93	62.94	61.46	62.60	62.60	0.58%	12,610,979
Jan 28, 2026	63.05	63.48	61.97	62.24	62.24	-1.35%	10,241,802
Jan 27, 2026	64.75	64.83	62.88	63.09	63.09	-2.92%	13,469,786
Jan 26, 2026	64.81	65.64	64.78	64.99	64.99	-0.08%	14,690,950
Jan 23, 2026	65.25	65.45	64.44	65.04	65.04	-0.64%	11,173,337
Jan 22, 2026	65.41	66.55	65.25	65.46	65.46	0.08%	11,832,766
Jan 21, 2026	63.88	65.42	63.61	65.41	65.41	2.80%	16,991,648
Jan 20, 2026	63.49	64.58	63.02	63.63	63.63	-1.16%	20,227,763
Jan 16, 2026	64.39	64.59	63.68	64.38	64.38	-0.33%	15,638,451
Jan 15, 2026	65.76	65.76	64.21	64.59	64.59	-1.49%	13,022,632
Jan 14, 2026	66.29	67.13	65.04	65.57	65.57	-1.10%	15,856,290
Jan 13, 2026	66.25	67.08	65.85	66.30	66.30	1.01%	13,503,045
Jan 12, 2026	65.25	66.34	64.24	65.64	65.64	-0.42%	13,579,238
Jan 9, 2026	65.11	66.54	64.40	65.92	65.92	1.01%	18,418,521
Jan 8, 2026	62.18	65.74	61.70	65.26	65.26	3.23%	21,419,023
Jan 7, 2026	65.52	65.61	63.19	63.22	63.22	-3.26%	18,202,390
Jan 6, 2026	64.06	65.43	63.41	65.35	65.35	1.27%	19,914,266
Jan 5, 2026	63.74	65.37	63.39	64.53	64.53	1.98%	23,450,366
Jan 2, 2026	64.00	64.13	62.55	63.28	63.28	-0.67%	22,200,901
Dec 31, 2025	62.25	64.20	61.92	63.71	63.71	4.12%	35,304,575
Dec 30, 2025	61.30	61.30	60.64	61.19	61.19	-0.03%	12,728,202
Dec 29, 2025	60.54	61.75	60.51	61.21	61.21	0.46%	17,191,748
Dec 26, 2025	60.00	60.93	59.86	60.93	60.93	1.55%	21,984,087
Dec 24, 2025	58.88	60.58	58.88	60.00	60.00	4.64%	35,601,398
Dec 23, 2025	57.18	57.60	56.99	57.34	57.34	0.21%	22,073,175
Dec 22, 2025	58.99	59.08	57.14	57.22	57.22	-2.54%	38,406,768
Dec 19, 2025	59.20	60.38	58.22	58.71	58.71	-10.54%	107,298,892
Dec 18, 2025	66.01	67.00	65.40	65.63	65.63	-0.09%	34,602,706
Dec 17, 2025	66.56	66.83	65.62	65.69	65.69	-2.13%	13,205,492
Dec 16, 2025	67.29	68.20	66.74	67.12	67.12	-0.97%	16,376,671
Dec 15, 2025	67.41	68.35	66.69	67.78	67.78	0.46%	15,287,494
Dec 12, 2025	68.17	69.14	67.12	67.47	67.47	-0.40%	14,829,228
Dec 11, 2025	65.83	67.82	65.56	67.74	67.74	2.96%	16,153,544
Dec 10, 2025	63.98	66.15	63.76	65.79	65.79	3.88%	20,302,074
Dec 9, 2025	63.51	63.95	62.97	63.33	63.33	-0.33%	9,300,188