NIKE, Inc.NKENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $65.45 | $65.47 | $64.58 | $64.93 | 9.05M |
| 12/1/2025 | $63.77 | $65.99 | $63.58 | $65.39 | 12.05M |
| 11/28/2025 | $64.47 | $64.78 | $63.97 | $64.63 | 4.94M |
| 11/26/2025 | $63.50 | $64.86 | $62.97 | $64.33 | 13.79M |
| 11/25/2025 | $62.34 | $64.12 | $61.87 | $63.68 | 11.53M |
| 11/24/2025 | $62.51 | $63.07 | $61.93 | $61.93 | 16.68M |
| 11/21/2025 | $62.01 | $63.50 | $61.54 | $62.80 | 12.48M |
| 11/20/2025 | $62.95 | $63.83 | $61.41 | $61.43 | 13.89M |
| 11/19/2025 | $62.43 | $63.22 | $62.01 | $62.64 | 11.73M |
| 11/18/2025 | $62.40 | $62.76 | $61.68 | $62.49 | 14.61M |
| 11/17/2025 | $63.07 | $63.54 | $62.26 | $62.90 | 17.06M |
| 11/14/2025 | $64.94 | $65.06 | $63.75 | $64.17 | 17.76M |
| 11/13/2025 | $65.71 | $66.26 | $64.88 | $66.03 | 21.92M |
| 11/12/2025 | $64.10 | $65.19 | $63.74 | $64.20 | 14.81M |
| 11/11/2025 | $61.73 | $63.60 | $61.24 | $63.15 | 17.65M |
| 11/10/2025 | $61.75 | $62.09 | $60.49 | $60.80 | 13.06M |
| 11/7/2025 | $61.74 | $62.18 | $60.29 | $61.09 | 15.50M |
| 11/6/2025 | $61.88 | $62.48 | $61.67 | $61.89 | 15.16M |
| 11/5/2025 | $61.28 | $62.85 | $60.86 | $62.11 | 20.98M |
| 11/4/2025 | $62.42 | $62.59 | $61.12 | $61.23 | 13.73M |
| 11/3/2025 | $64.72 | $64.85 | $62.34 | $62.65 | 22.63M |
| 10/31/2025 | $65.00 | $65.25 | $64.25 | $64.59 | 17.82M |
| 10/30/2025 | $65.18 | $66.00 | $64.57 | $64.90 | 13.90M |
| 10/29/2025 | $67.01 | $67.19 | $64.95 | $65.35 | 15.14M |
| 10/28/2025 | $68.11 | $68.61 | $67.05 | $67.43 | 11.26M |
| 10/27/2025 | $70.04 | $70.44 | $68.26 | $68.59 | 9.84M |
| 10/24/2025 | $69.71 | $70.08 | $68.91 | $69.11 | 7.10M |
| 10/23/2025 | $69.09 | $69.89 | $68.74 | $69.68 | 9.12M |
| 10/22/2025 | $68.22 | $69.36 | $67.96 | $69.08 | 8.10M |
| 10/21/2025 | $67.75 | $69.29 | $67.41 | $68.36 | 9.66M |
| 10/20/2025 | $67.56 | $68.18 | $67.47 | $67.62 | 9.67M |
| 10/17/2025 | $66.63 | $67.77 | $66.32 | $67.37 | 10.05M |
| 10/16/2025 | $68.60 | $69.04 | $66.58 | $66.84 | 15.35M |
| 10/15/2025 | $68.58 | $69.53 | $68.13 | $68.46 | 13.00M |
| 10/14/2025 | $66.47 | $68.00 | $66.06 | $67.64 | 9.48M |
| 10/13/2025 | $65.70 | $67.52 | $65.55 | $67.38 | 13.19M |