NIKE, Inc.NKENYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $59.90 | $61.53 | $59.14 | $61.01 | 15.30M |
| 2/27/2026 | $62.72 | $62.72 | $61.52 | $62.18 | 18.02M |
| 2/26/2026 | $64.21 | $65.06 | $63.78 | $63.95 | 10.32M |
| 2/25/2026 | $63.89 | $64.22 | $63.26 | $63.40 | 9.50M |
| 2/24/2026 | $63.28 | $64.70 | $62.60 | $64.09 | 14.30M |
| 2/23/2026 | $64.60 | $64.97 | $62.05 | $63.09 | 17.75M |
| 2/20/2026 | $65.30 | $68.49 | $63.33 | $65.40 | 33.44M |
| 2/19/2026 | $65.20 | $65.83 | $64.25 | $65.61 | 10.78M |
| 2/18/2026 | $64.31 | $66.15 | $64.31 | $65.55 | 11.21M |
| 2/17/2026 | $62.94 | $64.82 | $62.94 | $64.82 | 12.35M |
| 2/13/2026 | $61.59 | $63.38 | $61.59 | $63.13 | 20.18M |
| 2/12/2026 | $62.33 | $62.72 | $60.85 | $61.10 | 13.60M |
| 2/11/2026 | $63.90 | $64.01 | $61.68 | $62.35 | 15.51M |
| 2/10/2026 | $63.00 | $64.19 | $62.29 | $63.04 | 13.00M |
| 2/9/2026 | $63.57 | $63.91 | $62.37 | $62.41 | 12.92M |
| 2/6/2026 | $63.01 | $64.24 | $63.00 | $63.92 | 11.96M |
| 2/5/2026 | $64.19 | $64.58 | $62.09 | $62.70 | 12.51M |
| 2/4/2026 | $61.72 | $64.41 | $61.51 | $64.22 | 20.96M |
| 2/3/2026 | $61.78 | $62.53 | $60.43 | $60.93 | 17.32M |
| 2/2/2026 | $61.66 | $62.57 | $61.15 | $62.18 | 11.01M |
| 1/30/2026 | $62.24 | $62.52 | $61.02 | $61.81 | 14.31M |
| 1/29/2026 | $61.93 | $62.94 | $61.46 | $62.60 | 12.74M |
| 1/28/2026 | $63.05 | $63.48 | $61.97 | $62.24 | 10.36M |
| 1/27/2026 | $64.75 | $64.83 | $62.88 | $63.09 | 13.54M |
| 1/26/2026 | $64.81 | $65.64 | $64.78 | $64.99 | 14.77M |
| 1/23/2026 | $65.25 | $65.45 | $64.44 | $65.04 | 11.24M |
| 1/22/2026 | $65.41 | $66.55 | $65.25 | $65.46 | 11.85M |
| 1/21/2026 | $63.88 | $65.42 | $63.61 | $65.41 | 17.17M |
| 1/20/2026 | $63.49 | $64.58 | $63.02 | $63.63 | 20.41M |
| 1/16/2026 | $64.39 | $64.59 | $63.68 | $64.38 | 15.90M |
| 1/15/2026 | $65.76 | $65.76 | $64.21 | $64.59 | 13.30M |
| 1/14/2026 | $66.29 | $67.13 | $65.04 | $65.57 | 15.94M |
| 1/13/2026 | $66.25 | $67.08 | $65.85 | $66.30 | 13.69M |
| 1/12/2026 | $65.25 | $66.34 | $64.24 | $65.64 | 13.90M |
| 1/9/2026 | $65.11 | $66.54 | $64.40 | $65.92 | 18.47M |
| 1/8/2026 | $62.18 | $65.74 | $61.70 | $65.26 | 21.57M |
| 1/7/2026 | $65.52 | $65.61 | $63.19 | $63.22 | 18.28M |
| 1/6/2026 | $64.06 | $65.43 | $63.41 | $65.35 | 19.97M |
| 1/5/2026 | $63.74 | $65.37 | $63.39 | $64.53 | 23.48M |
| 1/2/2026 | $64.00 | $64.13 | $62.55 | $63.28 | 22.28M |
| 12/31/2025 | $62.25 | $64.20 | $61.92 | $63.71 | 35.46M |
| 12/30/2025 | $61.30 | $61.30 | $60.64 | $61.19 | 13.51M |
| 12/29/2025 | $60.54 | $61.75 | $60.51 | $61.21 | 18.06M |
| 12/26/2025 | $60.00 | $60.93 | $59.86 | $60.93 | 22.30M |
| 12/24/2025 | $58.88 | $60.58 | $58.88 | $60.00 | 36.07M |
| 12/23/2025 | $57.18 | $57.60 | $56.99 | $57.34 | 23.28M |
| 12/22/2025 | $58.99 | $59.08 | $57.14 | $57.22 | 38.70M |
| 12/19/2025 | $59.20 | $60.38 | $58.22 | $58.71 | 108.65M |
| 12/18/2025 | $66.01 | $67.00 | $65.40 | $65.63 | 35.65M |
| 12/17/2025 | $66.56 | $66.83 | $65.62 | $65.69 | 13.21M |
| 12/16/2025 | $67.29 | $68.20 | $66.74 | $67.12 | 16.38M |
| 12/15/2025 | $67.41 | $68.35 | $66.69 | $67.78 | 15.29M |
| 12/12/2025 | $68.17 | $69.14 | $67.12 | $67.47 | 14.83M |
| 12/11/2025 | $65.83 | $67.82 | $65.56 | $67.74 | 16.15M |
| 12/10/2025 | $63.98 | $66.15 | $63.76 | $65.79 | 20.30M |
| 12/9/2025 | $63.51 | $63.95 | $62.97 | $63.33 | 9.30M |
| 12/8/2025 | $65.60 | $65.80 | $63.27 | $63.54 | 12.87M |
| 12/5/2025 | $65.70 | $66.08 | $64.88 | $65.86 | 10.92M |
| 12/4/2025 | $65.60 | $66.10 | $65.01 | $65.69 | 10.62M |
| 12/3/2025 | $65.08 | $66.66 | $64.98 | $65.65 | 12.03M |