NKE(NKE)
NKE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $40.07 | $41.47 | $40.00 | $40.75 | 33.97M |
| 6/25/2026 | $41.80 | $41.86 | $40.44 | $40.90 | 29.25M |
| 6/24/2026 | $42.04 | $42.33 | $41.31 | $41.82 | 34.38M |
| 6/23/2026 | $42.39 | $43.19 | $42.32 | $42.38 | 31.52M |
| 6/22/2026 | $44.62 | $44.91 | $43.14 | $43.19 | 25.86M |
| 6/18/2026 | $44.41 | $45.71 | $44.24 | $45.20 | 32.32M |
| 6/17/2026 | $44.90 | $45.85 | $44.16 | $44.19 | 20.86M |
| 6/16/2026 | $45.51 | $46.10 | $45.00 | $45.04 | 19.59M |
| 6/15/2026 | $45.36 | $46.09 | $45.09 | $45.20 | 14.35M |
| 6/12/2026 | $46.29 | $46.31 | $44.85 | $44.93 | 16.52M |
| 6/11/2026 | $44.52 | $45.98 | $44.22 | $45.96 | 16.65M |
| 6/10/2026 | $43.77 | $44.58 | $43.31 | $43.96 | 15.34M |
| 6/9/2026 | $43.52 | $45.28 | $43.27 | $44.65 | 21.51M |
| 6/8/2026 | $43.06 | $43.86 | $42.65 | $43.23 | 18.19M |
| 6/5/2026 | $43.30 | $43.74 | $42.79 | $42.98 | 18.41M |
| 6/4/2026 | $44.50 | $44.70 | $43.13 | $43.62 | 17.35M |
| 6/3/2026 | $43.65 | $43.99 | $43.16 | $43.81 | 18.94M |
| 6/2/2026 | $45.78 | $45.78 | $43.51 | $43.73 | 28.34M |
| 6/1/2026 | $45.52 | $46.28 | $45.05 | $45.93 | 26.89M |
| 5/29/2026 | $47.11 | $47.20 | $46.08 | $46.23 | 38.95M |
| 5/28/2026 | $45.97 | $47.65 | $45.56 | $47.37 | 22.87M |
| 5/27/2026 | $45.71 | $46.59 | $45.67 | $45.98 | 24.25M |
| 5/26/2026 | $44.70 | $44.95 | $44.10 | $44.94 | 18.67M |
| 5/22/2026 | $44.56 | $44.72 | $44.21 | $44.67 | 14.91M |
| 5/21/2026 | $43.89 | $44.74 | $43.16 | $44.39 | 18.43M |
| 5/20/2026 | $42.21 | $44.28 | $41.83 | $44.19 | 27.06M |
| 5/19/2026 | $42.60 | $43.20 | $41.81 | $42.42 | 22.96M |
| 5/18/2026 | $41.88 | $42.75 | $41.35 | $42.57 | 18.69M |
| 5/15/2026 | $42.00 | $42.78 | $41.84 | $41.88 | 26.17M |
| 5/14/2026 | $42.56 | $42.83 | $41.99 | $42.02 | 19.15M |
| 5/13/2026 | $42.20 | $42.61 | $41.70 | $42.34 | 21.33M |
| 5/12/2026 | $42.30 | $42.51 | $42.06 | $42.35 | 21.27M |
| 5/11/2026 | $44.07 | $44.07 | $42.39 | $42.39 | 24.86M |
| 5/8/2026 | $44.26 | $44.66 | $43.80 | $44.14 | 17.36M |
| 5/7/2026 | $44.05 | $44.64 | $44.01 | $44.41 | 17.18M |
| 5/6/2026 | $43.63 | $44.07 | $43.20 | $43.88 | 19.41M |
| 5/5/2026 | $43.04 | $43.30 | $42.65 | $43.06 | 18.59M |
| 5/4/2026 | $44.19 | $44.34 | $43.09 | $43.09 | 33.27M |
| 5/1/2026 | $44.82 | $44.96 | $44.22 | $44.40 | 11.56M |
| 4/30/2026 | $44.09 | $44.81 | $43.51 | $44.36 | 21.68M |
| 4/29/2026 | $44.92 | $45.16 | $44.15 | $44.39 | 13.33M |
| 4/28/2026 | $45.38 | $45.71 | $44.75 | $45.03 | 12.43M |
| 4/27/2026 | $44.60 | $45.41 | $44.49 | $45.14 | 14.58M |
| 4/24/2026 | $44.98 | $45.42 | $44.59 | $44.69 | 15.88M |
| 4/23/2026 | $45.58 | $45.75 | $44.24 | $44.78 | 17.46M |
| 4/22/2026 | $46.31 | $46.95 | $45.50 | $45.68 | 17.99M |
| 4/21/2026 | $46.77 | $46.97 | $45.93 | $46.39 | 22.19M |
| 4/20/2026 | $45.98 | $46.56 | $45.57 | $46.48 | 19.00M |
| 4/17/2026 | $46.38 | $46.78 | $45.78 | $46.03 | 31.29M |
| 4/16/2026 | $45.80 | $46.49 | $45.55 | $45.70 | 21.77M |
| 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 |