NIKE, Inc. (NKE)
NYSE: NKE · Real-Time Price · USD
69.31
+0.07 (0.10%)
At close: Sep 26, 2025, 4:00 PM EDT
69.25
-0.06 (-0.09%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Nike Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 69.38 | 69.44 | 68.03 | 69.31 | 69.31 | 0.10% | 15,317,636 |
| Sep 25, 2025 | 71.16 | 71.16 | 69.05 | 69.24 | 69.24 | -2.78% | 13,075,284 |
| Sep 24, 2025 | 70.67 | 71.53 | 70.45 | 71.22 | 71.22 | 0.41% | 10,024,485 |
| Sep 23, 2025 | 71.57 | 72.42 | 70.73 | 70.93 | 70.93 | -0.49% | 10,432,417 |
| Sep 22, 2025 | 70.79 | 72.49 | 70.43 | 71.28 | 71.28 | 0.55% | 12,336,264 |
| Sep 19, 2025 | 72.01 | 72.25 | 70.74 | 70.89 | 70.89 | -1.68% | 33,415,575 |
| Sep 18, 2025 | 73.44 | 73.60 | 71.63 | 72.10 | 72.10 | -0.29% | 14,918,371 |
| Sep 17, 2025 | 73.07 | 73.32 | 71.61 | 72.31 | 72.31 | -0.60% | 11,108,702 |
| Sep 16, 2025 | 72.80 | 73.38 | 72.09 | 72.75 | 72.75 | -0.38% | 8,813,556 |
| Sep 15, 2025 | 73.18 | 73.21 | 72.58 | 73.03 | 73.03 | 0.04% | 10,323,751 |
| Sep 12, 2025 | 74.24 | 74.28 | 71.93 | 73.00 | 73.00 | -1.79% | 11,806,044 |
| Sep 11, 2025 | 74.41 | 75.53 | 74.01 | 74.33 | 74.33 | 0.11% | 9,803,422 |
| Sep 10, 2025 | 75.25 | 75.46 | 73.33 | 74.25 | 74.25 | 0.88% | 11,359,274 |
| Sep 9, 2025 | 73.99 | 74.55 | 73.05 | 73.60 | 73.60 | -0.74% | 8,740,157 |
| Sep 8, 2025 | 74.26 | 74.58 | 73.71 | 74.15 | 74.15 | 0.32% | 13,793,260 |
| Sep 5, 2025 | 74.80 | 75.41 | 73.63 | 73.91 | 73.91 | -1.91% | 13,758,377 |
| Sep 4, 2025 | 74.75 | 75.77 | 74.51 | 75.35 | 75.35 | 0.82% | 11,096,158 |
| Sep 3, 2025 | 74.40 | 75.18 | 73.91 | 74.74 | 74.74 | 0.61% | 7,441,170 |
| Sep 2, 2025 | 75.64 | 76.05 | 74.00 | 74.29 | 74.29 | -3.98% | 15,078,709 |
| Aug 29, 2025 | 77.75 | 79.13 | 77.12 | 77.37 | 76.96 | -0.71% | 14,208,813 |
| Aug 28, 2025 | 78.58 | 78.66 | 77.73 | 77.92 | 77.50 | -0.18% | 7,478,609 |
| Aug 27, 2025 | 78.96 | 79.51 | 77.65 | 78.06 | 77.64 | -0.75% | 12,636,742 |
| Aug 26, 2025 | 79.00 | 79.48 | 78.38 | 78.65 | 78.23 | -0.66% | 6,874,765 |
| Aug 25, 2025 | 78.47 | 80.17 | 78.39 | 79.17 | 78.75 | 1.01% | 12,488,938 |
| Aug 22, 2025 | 76.54 | 79.14 | 76.25 | 78.38 | 77.96 | 2.89% | 10,985,948 |
| Aug 21, 2025 | 75.70 | 76.23 | 75.13 | 76.18 | 75.77 | -0.10% | 6,354,912 |
| Aug 20, 2025 | 76.69 | 77.56 | 76.16 | 76.26 | 75.85 | -0.81% | 6,282,604 |
| Aug 19, 2025 | 78.20 | 78.79 | 76.68 | 76.88 | 76.47 | -0.71% | 7,684,807 |
| Aug 18, 2025 | 77.11 | 78.26 | 76.85 | 77.43 | 77.02 | 0.60% | 9,069,079 |
| Aug 15, 2025 | 76.74 | 77.50 | 76.16 | 76.97 | 76.56 | 0.76% | 9,767,746 |
| Aug 14, 2025 | 75.91 | 76.60 | 75.35 | 76.39 | 75.98 | -1.05% | 7,990,497 |
| Aug 13, 2025 | 75.48 | 77.69 | 75.19 | 77.20 | 76.79 | 3.07% | 13,472,551 |
| Aug 12, 2025 | 74.72 | 75.72 | 74.34 | 74.90 | 74.50 | 1.19% | 6,399,721 |
| Aug 11, 2025 | 74.32 | 74.79 | 73.05 | 74.02 | 73.62 | -0.23% | 6,985,681 |
| Aug 8, 2025 | 74.20 | 74.96 | 73.39 | 74.19 | 73.79 | -0.22% | 6,738,987 |
| Aug 7, 2025 | 76.32 | 76.35 | 74.00 | 74.35 | 73.95 | -1.50% | 8,717,603 |
| Aug 6, 2025 | 74.47 | 75.98 | 74.25 | 75.48 | 75.08 | 1.48% | 7,579,794 |
| Aug 5, 2025 | 74.91 | 75.71 | 74.24 | 74.38 | 73.98 | -0.59% | 6,533,788 |
| Aug 4, 2025 | 75.03 | 75.26 | 74.16 | 74.82 | 74.42 | 0.27% | 8,839,008 |
| Aug 1, 2025 | 73.45 | 74.70 | 72.53 | 74.62 | 74.22 | -0.09% | 11,911,586 |
| Jul 31, 2025 | 76.35 | 76.40 | 74.31 | 74.69 | 74.29 | -2.60% | 16,700,030 |
| Jul 30, 2025 | 77.78 | 78.30 | 75.96 | 76.68 | 76.27 | -2.11% | 14,601,692 |
| Jul 29, 2025 | 78.76 | 79.37 | 77.76 | 78.33 | 77.91 | -1.15% | 12,885,505 |
| Jul 28, 2025 | 79.00 | 79.99 | 77.56 | 79.24 | 78.82 | 3.89% | 22,631,087 |
| Jul 25, 2025 | 75.91 | 76.57 | 75.53 | 76.27 | 75.86 | 1.13% | 7,208,387 |
| Jul 24, 2025 | 76.51 | 77.54 | 75.41 | 75.42 | 75.02 | -1.73% | 10,037,823 |
| Jul 23, 2025 | 76.15 | 77.21 | 75.82 | 76.75 | 76.34 | 1.80% | 16,428,064 |
| Jul 22, 2025 | 74.07 | 75.54 | 74.04 | 75.39 | 74.99 | 1.85% | 11,297,526 |
| Jul 21, 2025 | 72.93 | 74.81 | 72.91 | 74.02 | 73.62 | 2.14% | 12,743,932 |
| Jul 18, 2025 | 73.28 | 73.28 | 72.12 | 72.47 | 72.08 | -0.70% | 8,801,019 |