NKE(NKE)
NKE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $45.80 | $46.49 | $45.55 | $45.70 | 19.70M |
| 4/15/2026 | $45.09 | $45.90 | $44.71 | $45.44 | 31.52M |
| 4/14/2026 | $42.99 | $44.21 | $42.95 | $44.20 | 22.55M |
| 4/13/2026 | $42.23 | $42.98 | $42.09 | $42.91 | 21.24M |
| 4/10/2026 | $43.83 | $43.96 | $42.40 | $42.62 | 26.09M |
| 4/9/2026 | $43.22 | $44.22 | $42.72 | $44.00 | 24.15M |
| 4/8/2026 | $43.91 | $44.30 | $42.76 | $43.13 | 29.46M |
| 4/7/2026 | $43.70 | $43.87 | $42.36 | $42.69 | 38.25M |
| 4/6/2026 | $44.16 | $44.38 | $43.56 | $44.03 | 27.00M |
| 4/2/2026 | $43.76 | $44.34 | $43.17 | $44.19 | 63.24M |
| 4/1/2026 | $46.56 | $46.83 | $44.56 | $44.63 | 114.23M |
| 3/31/2026 | $51.93 | $53.11 | $51.69 | $52.82 | 36.42M |
| 3/30/2026 | $51.43 | $52.19 | $50.95 | $51.24 | 16.87M |
| 3/27/2026 | $51.71 | $52.11 | $51.20 | $51.37 | 13.08M |
| 3/26/2026 | $52.76 | $53.62 | $51.87 | $52.07 | 14.49M |
| 3/25/2026 | $53.76 | $54.22 | $52.56 | $52.98 | 13.43M |
| 3/24/2026 | $52.36 | $54.08 | $52.27 | $53.49 | 12.07M |
| 3/23/2026 | $53.28 | $53.56 | $52.53 | $52.71 | 15.24M |
| 3/20/2026 | $52.94 | $53.61 | $52.18 | $52.37 | 19.57M |
| 3/19/2026 | $52.90 | $53.63 | $52.59 | $53.44 | 12.31M |
| 3/18/2026 | $54.50 | $54.96 | $53.26 | $53.47 | 16.86M |
| 3/17/2026 | $55.45 | $55.68 | $55.00 | $55.12 | 9.86M |
| 3/16/2026 | $54.27 | $55.07 | $53.98 | $54.79 | 13.12M |
| 3/13/2026 | $54.34 | $54.87 | $53.74 | $53.98 | 14.38M |
| 3/12/2026 | $55.28 | $55.46 | $54.03 | $54.13 | 18.61M |
| 3/11/2026 | $57.60 | $57.60 | $55.41 | $55.70 | 20.25M |
| 3/10/2026 | $56.70 | $57.24 | $55.80 | $56.08 | 15.71M |
| 3/9/2026 | $55.74 | $56.71 | $55.39 | $56.53 | 18.05M |
| 3/6/2026 | $57.47 | $57.55 | $56.76 | $57.01 | 16.32M |
| 3/5/2026 | $58.60 | $58.79 | $57.43 | $58.02 | 22.04M |
| 3/4/2026 | $59.19 | $59.49 | $58.61 | $58.64 | 15.97M |
| 3/3/2026 | $59.44 | $60.11 | $58.62 | $59.39 | 17.44M |
| 3/2/2026 | $59.90 | $61.53 | $59.14 | $61.01 | 15.34M |
| 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 |