5 DAY PERFORMANCE
+46.21%
1 MONTH PERFORMANCE
+66.49%
3 MONTH PERFORMANCE
+33.19%
6 MONTH PERFORMANCE
+31.31%
YEAR-TO-DATE PERFORMANCE
-11.25%
1 YEAR PERFORMANCE
-8.97%
Nike, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $40.38 | $39.82 (-1.37%) | $40.88 | $39.77 | 8.57 M | |
| 11/04/2026 | $39.62 | $40.49 (2.2%) | $41.10 | $39.48 | 34.50 M | $60.07 B |
| 11/03/2026 | $38.71 | $38.48 (-0.59%) | $38.97 | $37.94 | 18.07 M | $57.09 B |
| 11/02/2026 | $39.00 | $39.12 (0.31%) | $39.57 | $38.95 | 22.96 M | $58.04 B |
| 10/30/2026 | $38.90 | $38.67 (-0.59%) | $39.24 | $38.48 | 26.99 M | $57.37 B |
| 10/29/2026 | $37.60 | $38.42 (2.18%) | $38.66 | $37.49 | 21.70 M | $57.00 B |
| 10/28/2026 | $37.15 | $37.15 (0%) | $37.61 | $36.84 | 16.47 M | $55.12 B |
| 10/27/2026 | $37.81 | $37.56 (-0.66%) | $37.98 | $37.33 | 14.69 M | $55.72 B |
| 10/26/2026 | $37.48 | $37.91 (1.15%) | $38.50 | $37.33 | 24.45 M | $56.24 B |
| 10/23/2026 | $37.81 | $37.30 (-1.35%) | $38.27 | $37.30 | 25.89 M | $55.34 B |
| 10/22/2026 | $37.05 | $38.32 (3.43%) | $38.44 | $36.91 | 28.11 M | $56.85 B |
| 10/21/2026 | $37.80 | $37.53 (-0.71%) | $37.96 | $37.33 | 18.24 M | $55.68 B |
| 10/20/2026 | $37.68 | $37.88 (0.53%) | $38.14 | $37.21 | 24.46 M | $56.20 B |
| 10/19/2026 | $37.16 | $37.21 (0.13%) | $37.36 | $36.72 | 18.31 M | $55.20 B |
| 10/16/2026 | $37.67 | $37.13 (-1.43%) | $37.87 | $36.91 | 30.99 M | $55.09 B |
| 10/15/2026 | $35.99 | $37.14 (3.2%) | $37.73 | $35.94 | 46.44 M | $55.10 B |
| 10/14/2026 | $35.45 | $35.30 (-0.42%) | $35.56 | $34.71 | 19.46 M | $52.37 B |
| 10/13/2026 | $35.50 | $35.33 (-0.48%) | $35.85 | $35.16 | 30.20 M | $52.42 B |
| 10/12/2026 | $34.70 | $35.35 (1.87%) | $35.35 | $34.38 | 23.69 M | $52.45 B |
| 10/09/2026 | $34.58 | $34.71 (0.38%) | $35.09 | $34.10 | 27.46 M | $51.50 B |
| 10/08/2026 | $34.13 | $34.74 (1.79%) | $34.87 | $33.83 | 43.80 M | $51.54 B |
| 10/07/2026 | $34.39 | $34.36 (-0.09%) | $34.53 | $33.81 | 37.62 M | $50.98 B |
| 10/06/2026 | $33.70 | $34.61 (2.7%) | $34.62 | $33.50 | 50.15 M | $51.35 B |
| 10/05/2026 | $33.82 | $33.96 (0.41%) | $34.12 | $32.76 | 69.57 M | $50.38 B |
| 10/02/2026 | $32.55 | $33.87 (4.06%) | $33.97 | $31.97 | 142.72 M | $50.25 B |
| 10/01/2026 | $35.45 | $35.15 (-0.85%) | $36.24 | $35.02 | 112.41 M | $52.15 B |
| 09/30/2026 | $35.74 | $35.40 (-0.95%) | $35.99 | $35.16 | 38.15 M | $52.52 B |
| 09/29/2026 | $36.34 | $35.84 (-1.38%) | $36.43 | $35.67 | 28.96 M | $53.17 B |
| 09/28/2026 | $35.46 | $36.39 (2.62%) | $36.67 | $35.41 | 34.52 M | $53.99 B |
| 09/25/2026 | $35.25 | $35.75 (1.42%) | $36.18 | $35.22 | 38.25 M | $53.00 B |
| 09/24/2026 | $36.00 | $35.99 (-0.03%) | $36.14 | $35.52 | 39.24 M | $53.36 B |
| 09/23/2026 | $36.42 | $36.05 (-1.02%) | $36.62 | $35.60 | 40.58 M | $53.45 B |
| 09/22/2026 | $36.95 | $36.10 (-2.3%) | $37.03 | $35.94 | 31.52 M | $53.52 B |
| 09/21/2026 | $35.52 | $36.10 (1.63%) | $36.35 | $35.35 | 42.13 M | $53.52 B |
| 09/18/2026 | $36.27 | $35.51 (-2.1%) | $36.68 | $35.50 | 52.05 M | $52.65 B |
| 09/17/2026 | $36.50 | $36.36 (-0.38%) | $36.80 | $35.72 | 45.45 M | $53.91 B |
| 09/16/2026 | $36.38 | $35.78 (-1.65%) | $36.51 | $35.76 | 30.72 M | $53.05 B |
| 09/15/2026 | $36.85 | $36.22 (-1.71%) | $36.88 | $36.17 | 29.69 M | $53.70 B |
| 09/14/2026 | $36.76 | $37.05 (0.79%) | $37.41 | $36.58 | 30.51 M | $54.93 B |
| 09/11/2026 | $36.80 | $36.80 (0%) | $37.05 | $36.62 | 19.97 M | $54.56 B |
| 09/10/2026 | $36.96 | $36.62 (-0.92%) | $37.16 | $36.55 | 29.96 M | $54.29 B |
| 09/09/2026 | $37.79 | $37.35 (-1.16%) | $37.85 | $36.85 | 41.09 M | $55.38 B |
| 09/08/2026 | $38.52 | $38.10 (-1.09%) | $38.74 | $37.90 | 31.67 M | $56.49 B |
| 09/04/2026 | $38.22 | $38.40 (0.47%) | $38.66 | $37.98 | 20.63 M | $56.93 B |
| 09/03/2026 | $38.52 | $38.77 (0.65%) | $38.93 | $37.95 | 29.60 M | $57.48 B |
| 09/02/2026 | $38.06 | $38.24 (0.47%) | $38.73 | $38.01 | 20.73 M | $56.69 B |
| 09/01/2026 | $38.36 | $38.12 (-0.63%) | $38.57 | $37.97 | 22.24 M | $56.52 B |
| 08/31/2026 | $39.41 | $39.06 (-0.89%) | $39.88 | $39.03 | 23.91 M | $57.91 B |
| 08/28/2026 | $38.71 | $39.60 (2.3%) | $39.76 | $38.56 | 28.44 M | $58.71 B |
| 08/27/2026 | $38.50 | $38.44 (-0.16%) | $38.80 | $38.17 | 36.57 M | $56.99 B |
| 08/26/2026 | $39.40 | $38.59 (-2.06%) | $39.48 | $38.41 | 38.60 M | $57.21 B |
| 08/25/2026 | $39.52 | $39.48 (-0.1%) | $39.87 | $39.03 | 41.53 M | $58.53 B |
| 08/24/2026 | $41.00 | $40.75 (-0.61%) | $41.34 | $40.67 | 18.84 M | $60.42 B |
| 08/21/2026 | $40.26 | $40.76 (1.24%) | $41.13 | $40.24 | 14.71 M | $60.43 B |
| 08/20/2026 | $40.49 | $40.21 (-0.69%) | $40.64 | $39.81 | 16.66 M | $59.62 B |
| 08/19/2026 | $40.53 | $41.05 (1.28%) | $41.31 | $40.37 | 22.06 M | $60.86 B |
| 08/18/2026 | $39.65 | $40.06 (1.03%) | $40.64 | $39.23 | 39.17 M | $59.39 B |
| 08/17/2026 | $40.35 | $39.09 (-3.12%) | $40.60 | $38.86 | 58.66 M | $57.95 B |
| 08/14/2026 | $41.23 | $40.73 (-1.21%) | $41.33 | $40.71 | 23.64 M | $60.39 B |
| 08/13/2026 | $40.74 | $41.23 (1.2%) | $41.47 | $40.48 | 23.64 M | $61.13 B |
| 08/12/2026 | $41.03 | $40.51 (-1.27%) | $41.25 | $40.45 | 28.76 M | $60.06 B |
| 08/11/2026 | $41.48 | $41.32 (-0.39%) | $41.53 | $40.83 | 25.54 M | $61.26 B |
| 08/10/2026 | $41.74 | $42.11 (0.89%) | $42.23 | $41.14 | 21.66 M | $62.43 B |
| 08/07/2026 | $42.02 | $41.70 (-0.76%) | $42.37 | $41.61 | 22.04 M | $61.82 B |
| 08/06/2026 | $42.52 | $42.00 (-1.22%) | $42.64 | $41.85 | 18.15 M | $62.27 B |
| 08/05/2026 | $41.65 | $42.45 (1.92%) | $42.48 | $41.36 | 22.09 M | $62.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
