NIKE, Inc. (NKE)
NYSE: NKE · Real-Time Price · USD
65.86
+0.17 (0.26%)
At close: Dec 5, 2025, 4:00 PM EST
65.87
+0.01 (0.02%)
After-hours: Dec 5, 2025, 7:56 PM EST
Nike Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.70 | 66.08 | 64.88 | 65.86 | 65.86 | 0.26% | 10,878,834 |
| Dec 4, 2025 | 65.60 | 66.10 | 65.01 | 65.69 | 65.69 | 0.06% | 10,515,821 |
| Dec 3, 2025 | 65.08 | 66.66 | 64.98 | 65.65 | 65.65 | 1.11% | 11,844,949 |
| Dec 2, 2025 | 65.45 | 65.47 | 64.58 | 64.93 | 64.93 | -0.70% | 9,041,875 |
| Dec 1, 2025 | 63.77 | 65.99 | 63.58 | 65.39 | 65.39 | 1.18% | 11,989,409 |
| Nov 28, 2025 | 64.47 | 64.78 | 63.97 | 64.63 | 64.22 | 0.47% | 4,941,353 |
| Nov 26, 2025 | 63.50 | 64.87 | 62.97 | 64.33 | 63.92 | 1.02% | 13,790,955 |
| Nov 25, 2025 | 62.34 | 64.12 | 61.87 | 63.68 | 63.28 | 2.83% | 11,527,157 |
| Nov 24, 2025 | 62.51 | 63.07 | 61.93 | 61.93 | 61.54 | -1.39% | 16,681,656 |
| Nov 21, 2025 | 62.01 | 63.50 | 61.54 | 62.80 | 62.40 | 2.23% | 12,476,917 |
| Nov 20, 2025 | 62.95 | 63.83 | 61.41 | 61.43 | 61.04 | -1.93% | 13,886,596 |
| Nov 19, 2025 | 62.43 | 63.22 | 62.01 | 62.64 | 62.24 | 0.24% | 11,732,125 |
| Nov 18, 2025 | 62.40 | 62.76 | 61.68 | 62.49 | 62.09 | -0.65% | 14,614,639 |
| Nov 17, 2025 | 63.07 | 63.54 | 62.26 | 62.90 | 62.50 | -1.98% | 17,064,691 |
| Nov 14, 2025 | 64.94 | 65.06 | 63.75 | 64.17 | 63.76 | -2.82% | 17,760,099 |
| Nov 13, 2025 | 65.71 | 66.26 | 64.88 | 66.03 | 65.61 | 2.85% | 21,923,604 |
| Nov 12, 2025 | 64.10 | 65.19 | 63.74 | 64.20 | 63.79 | 1.66% | 14,812,195 |
| Nov 11, 2025 | 61.73 | 63.60 | 61.24 | 63.15 | 62.75 | 3.87% | 17,646,388 |
| Nov 10, 2025 | 61.75 | 62.09 | 60.49 | 60.80 | 60.41 | -0.47% | 13,063,059 |
| Nov 7, 2025 | 61.74 | 62.18 | 60.29 | 61.09 | 60.70 | -1.29% | 15,504,763 |
| Nov 6, 2025 | 61.88 | 62.48 | 61.67 | 61.89 | 61.50 | -0.35% | 15,164,633 |
| Nov 5, 2025 | 61.28 | 62.85 | 60.86 | 62.11 | 61.72 | 1.44% | 20,979,812 |
| Nov 4, 2025 | 62.42 | 62.59 | 61.12 | 61.23 | 60.84 | -2.27% | 13,725,428 |
| Nov 3, 2025 | 64.72 | 64.85 | 62.34 | 62.65 | 62.25 | -3.00% | 22,633,317 |
| Oct 31, 2025 | 65.00 | 65.25 | 64.25 | 64.59 | 64.18 | -0.48% | 17,822,510 |
| Oct 30, 2025 | 65.18 | 66.00 | 64.57 | 64.90 | 64.49 | -0.69% | 13,895,231 |
| Oct 29, 2025 | 67.01 | 67.19 | 64.95 | 65.35 | 64.94 | -3.08% | 15,143,126 |
| Oct 28, 2025 | 68.11 | 68.61 | 67.05 | 67.43 | 67.00 | -1.69% | 11,262,395 |
| Oct 27, 2025 | 70.04 | 70.44 | 68.26 | 68.59 | 68.15 | -0.75% | 9,838,115 |
| Oct 24, 2025 | 69.71 | 70.08 | 68.91 | 69.11 | 68.67 | -0.82% | 7,102,911 |
| Oct 23, 2025 | 69.09 | 69.89 | 68.74 | 69.68 | 69.24 | 0.87% | 9,124,913 |
| Oct 22, 2025 | 68.22 | 69.36 | 67.96 | 69.08 | 68.64 | 1.05% | 8,096,127 |
| Oct 21, 2025 | 67.75 | 69.29 | 67.41 | 68.36 | 67.93 | 1.09% | 9,659,203 |
| Oct 20, 2025 | 67.56 | 68.18 | 67.47 | 67.62 | 67.19 | 0.37% | 9,669,999 |
| Oct 17, 2025 | 66.63 | 67.77 | 66.32 | 67.37 | 66.94 | 0.79% | 10,054,043 |
| Oct 16, 2025 | 68.60 | 69.04 | 66.58 | 66.84 | 66.42 | -2.37% | 15,349,738 |
| Oct 15, 2025 | 68.58 | 69.53 | 68.13 | 68.46 | 68.03 | 1.21% | 13,001,479 |
| Oct 14, 2025 | 66.47 | 68.00 | 66.06 | 67.64 | 67.21 | 0.39% | 9,483,677 |
| Oct 13, 2025 | 65.70 | 67.52 | 65.55 | 67.38 | 66.95 | 3.31% | 13,191,246 |
| Oct 10, 2025 | 68.18 | 68.49 | 64.88 | 65.22 | 64.81 | -4.17% | 18,806,071 |
| Oct 9, 2025 | 69.55 | 69.66 | 67.89 | 68.06 | 67.63 | -1.49% | 13,410,879 |
| Oct 8, 2025 | 68.91 | 69.43 | 68.67 | 69.09 | 68.65 | 0.26% | 13,051,753 |
| Oct 7, 2025 | 71.23 | 71.58 | 68.90 | 68.91 | 68.47 | -3.18% | 17,367,985 |
| Oct 6, 2025 | 72.02 | 72.39 | 71.01 | 71.17 | 70.72 | -1.06% | 14,039,587 |
| Oct 3, 2025 | 74.78 | 74.78 | 71.92 | 71.93 | 71.47 | -3.54% | 18,794,866 |
| Oct 2, 2025 | 75.00 | 76.97 | 73.88 | 74.57 | 74.10 | 0.50% | 26,254,376 |
| Oct 1, 2025 | 74.35 | 74.69 | 71.61 | 74.20 | 73.73 | 6.41% | 57,921,886 |
| Sep 30, 2025 | 70.07 | 70.21 | 68.82 | 69.73 | 69.29 | 0.26% | 40,567,682 |
| Sep 29, 2025 | 69.77 | 69.96 | 68.74 | 69.55 | 69.11 | 0.35% | 18,479,281 |
| Sep 26, 2025 | 69.38 | 69.44 | 68.03 | 69.31 | 68.87 | 0.10% | 15,627,552 |