NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	56.36	56.58	55.66	56.41	56.41	-0.12%	928
Dec 4, 2025	56.40	56.46	55.80	56.48	56.48	-0.48%	405
Dec 3, 2025	55.74	56.78	55.72	56.75	56.75	1.56%	523
Dec 2, 2025	56.42	56.82	56.00	55.88	55.88	-1.31%	631
Dec 1, 2025	54.21	56.53	54.21	56.62	56.62	4.46%	1,457
Nov 28, 2025	52.80	55.34	52.79	54.20	54.20	-2.10%	463
Nov 27, 2025	57.20	57.20	55.31	55.36	55.01	-0.47%	640
Nov 26, 2025	55.14	55.81	54.70	55.62	55.26	0.96%	387
Nov 25, 2025	53.81	55.28	53.77	55.09	54.74	0.95%	633
Nov 24, 2025	54.99	55.30	53.90	54.57	54.22	0.59%	1,296
Nov 21, 2025	53.14	54.00	53.14	54.25	53.90	-1.06%	1,268
Nov 20, 2025	54.80	55.31	54.53	54.83	54.48	1.13%	729
Nov 19, 2025	53.99	54.67	53.99	54.22	53.87	0.63%	195
Nov 18, 2025	53.70	53.86	53.22	53.88	53.54	-1.19%	87
Nov 17, 2025	55.52	55.56	54.22	54.53	54.18	-1.61%	500
Nov 14, 2025	56.64	56.64	55.21	55.42	55.07	-1.11%	648
Nov 13, 2025	55.63	56.98	55.44	56.04	55.68	1.39%	2,035
Nov 12, 2025	54.93	56.17	54.58	55.27	54.92	2.18%	1,659
Nov 11, 2025	52.70	54.14	52.49	54.09	53.74	2.52%	1,146
Nov 10, 2025	53.18	53.60	52.61	52.76	52.42	0.30%	632
Nov 7, 2025	53.89	53.93	52.60	52.60	52.26	-1.98%	3,793
Nov 6, 2025	54.12	54.23	53.61	53.66	53.32	0.85%	1,084
Nov 5, 2025	53.57	53.66	53.10	53.21	52.87	-1.04%	2,120
Nov 4, 2025	54.07	54.40	53.73	53.77	53.43	-0.98%	1,453
Nov 3, 2025	55.96	56.40	54.36	54.30	53.95	-3.21%	2,328
Oct 31, 2025	56.90	56.90	55.93	56.10	55.74	-1.37%	1,431
Oct 30, 2025	56.98	56.98	56.00	56.88	56.52	-0.19%	1,556
Oct 29, 2025	58.15	58.15	56.82	56.99	56.63	-1.54%	1,595
Oct 28, 2025	58.63	59.13	57.70	57.88	57.51	-1.98%	2,884
Oct 27, 2025	60.27	60.55	59.04	59.05	58.67	-1.16%	1,355
Oct 24, 2025	60.20	60.23	59.52	59.74	59.36	-0.28%	1,974
Oct 23, 2025	59.60	59.92	59.15	59.91	59.53	1.11%	2,499
Oct 22, 2025	58.86	59.37	58.83	59.25	58.87	-0.08%	1,019
Oct 21, 2025	58.33	59.32	58.10	59.30	58.92	1.72%	1,220
Oct 20, 2025	57.99	58.45	57.97	58.30	57.93	0.99%	517
Oct 17, 2025	56.52	57.66	56.20	57.73	57.36	-0.09%	1,006
Oct 16, 2025	59.06	59.17	57.82	57.78	57.41	-2.35%	1,709
Oct 15, 2025	58.66	59.70	58.41	59.17	58.79	2.58%	1,464
Oct 14, 2025	57.70	57.81	57.40	57.68	57.31	0.84%	1,244
Oct 13, 2025	57.15	57.46	56.70	57.20	56.83	0.33%	8,517
Oct 10, 2025	59.00	59.12	56.93	57.01	56.65	-4.15%	1,882
Oct 9, 2025	59.66	59.70	59.13	59.48	59.10	0.30%	1,666
Oct 8, 2025	59.50	59.65	59.13	59.30	58.92	-0.87%	5,685
Oct 7, 2025	61.16	61.16	59.67	59.82	59.44	-1.56%	2,231
Oct 6, 2025	61.84	62.41	60.65	60.77	60.38	-1.79%	1,366
Oct 3, 2025	66.12	66.12	60.52	61.88	61.48	-3.75%	1,943
Oct 2, 2025	63.42	65.42	63.31	64.29	63.88	2.49%	3,269
Oct 1, 2025	61.47	63.40	61.00	62.73	62.33	6.74%	9,455
Sep 30, 2025	58.92	59.87	58.69	58.77	58.39	-0.15%	1,100
Sep 29, 2025	59.49	59.61	58.79	58.86	58.48	0.58%	665