Nike Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	43.76	44.34	43.17	44.19	44.19	-0.99%	62,891,812
Apr 1, 2026	46.56	46.83	44.56	44.63	44.63	-15.51%	113,112,019
Mar 31, 2026	51.93	53.11	51.69	52.82	52.82	3.08%	25,938,314
Mar 30, 2026	51.43	52.19	50.95	51.24	51.24	-0.25%	16,277,291
Mar 27, 2026	51.71	52.11	51.20	51.37	51.37	-1.34%	12,928,754
Mar 26, 2026	52.76	53.62	51.87	52.07	52.07	-1.72%	14,384,520
Mar 25, 2026	53.76	54.22	52.56	52.98	52.98	-0.95%	13,289,603
Mar 24, 2026	52.36	54.08	52.27	53.49	53.49	1.48%	11,945,551
Mar 23, 2026	53.28	53.56	52.53	52.71	52.71	0.65%	15,193,773
Mar 20, 2026	52.94	53.61	52.18	52.37	52.37	-2.00%	19,048,159
Mar 19, 2026	52.90	53.63	52.59	53.44	53.44	-0.06%	12,137,848
Mar 18, 2026	54.50	54.96	53.26	53.47	53.47	-2.99%	16,729,826
Mar 17, 2026	55.45	55.68	55.00	55.12	55.12	0.60%	9,700,863
Mar 16, 2026	54.27	55.07	53.98	54.79	54.79	1.50%	13,002,180
Mar 13, 2026	54.34	54.87	53.74	53.98	53.98	-0.28%	14,243,835
Mar 12, 2026	55.28	55.46	54.03	54.13	54.13	-2.82%	18,480,038
Mar 11, 2026	57.60	57.60	55.41	55.70	55.70	-0.68%	19,571,944
Mar 10, 2026	56.70	57.24	55.80	56.08	56.08	-0.80%	15,629,046
Mar 9, 2026	55.74	56.71	55.39	56.53	56.53	-0.84%	17,740,271
Mar 6, 2026	57.47	57.55	56.76	57.01	57.01	-1.74%	16,235,186
Mar 5, 2026	58.60	58.79	57.43	58.02	58.02	-1.06%	21,928,919
Mar 4, 2026	59.19	59.49	58.61	58.64	58.64	-1.26%	14,833,674
Mar 3, 2026	59.44	60.11	58.62	59.39	59.39	-2.66%	16,815,613
Mar 2, 2026	59.90	61.53	59.14	61.01	61.01	-1.88%	15,303,134
Feb 27, 2026	62.72	62.72	61.52	62.18	61.77	-2.77%	18,017,400
Feb 26, 2026	64.21	65.06	63.78	63.95	63.53	0.87%	10,319,130
Feb 25, 2026	63.89	64.22	63.26	63.40	62.98	-1.08%	9,500,809
Feb 24, 2026	63.28	64.70	62.60	64.09	63.67	1.59%	14,296,084
Feb 23, 2026	64.60	64.97	62.05	63.09	62.67	-3.53%	17,748,811
Feb 20, 2026	65.30	68.49	63.33	65.40	64.97	-0.32%	33,436,805
Feb 19, 2026	65.20	65.84	64.25	65.61	65.18	0.09%	10,778,302
Feb 18, 2026	64.31	66.15	64.31	65.55	65.12	1.13%	11,211,459
Feb 17, 2026	62.94	64.82	62.94	64.82	64.39	2.68%	12,347,499
Feb 13, 2026	61.59	63.38	61.59	63.13	62.71	3.32%	20,180,904
Feb 12, 2026	62.33	62.72	60.85	61.10	60.70	-2.00%	13,602,427
Feb 11, 2026	63.90	64.01	61.68	62.35	61.94	-1.09%	15,511,935
Feb 10, 2026	63.00	64.19	62.29	63.04	62.62	1.01%	13,003,437
Feb 9, 2026	63.57	63.91	62.37	62.41	62.00	-2.36%	12,920,803
Feb 6, 2026	63.01	64.24	63.00	63.92	63.50	1.95%	11,961,509
Feb 5, 2026	64.19	64.58	62.09	62.70	62.29	-2.37%	12,506,222
Feb 4, 2026	61.72	64.41	61.51	64.22	63.80	5.40%	20,957,681
Feb 3, 2026	61.78	62.53	60.43	60.93	60.53	-2.01%	17,322,111
Feb 2, 2026	61.66	62.57	61.15	62.18	61.77	0.60%	11,006,256
Jan 30, 2026	62.24	62.52	61.02	61.81	61.40	-1.26%	14,309,230
Jan 29, 2026	61.93	62.94	61.46	62.60	62.19	0.58%	12,739,412
Jan 28, 2026	63.05	63.48	61.97	62.24	61.83	-1.35%	10,363,629
Jan 27, 2026	64.75	64.83	62.88	63.09	62.67	-2.92%	13,536,675
Jan 26, 2026	64.81	65.64	64.78	64.99	64.56	-0.08%	14,765,926
Jan 23, 2026	65.25	65.45	64.44	65.04	64.61	-0.64%	11,243,941
Jan 22, 2026	65.41	66.55	65.25	65.46	65.03	0.08%	11,853,715