5 DAY PERFORMANCE
+25.09%
1 MONTH PERFORMANCE
+26.57%
3 MONTH PERFORMANCE
+7.27%
6 MONTH PERFORMANCE
-1.40%
YEAR-TO-DATE PERFORMANCE
-11.25%
1 YEAR PERFORMANCE
-6.98%
Nike, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $44.62 | $43.19 (-3.2%) | $44.91 | $43.14 | 18.85 M | $63.87 B |
| 06/18/2026 | $44.41 | $45.20 (1.78%) | $45.71 | $44.24 | 32.32 M | $66.85 B |
| 06/17/2026 | $44.90 | $44.19 (-1.58%) | $45.85 | $44.16 | 20.86 M | $65.35 B |
| 06/16/2026 | $45.51 | $45.04 (-1.03%) | $46.10 | $45.00 | 19.59 M | $66.61 B |
| 06/15/2026 | $45.36 | $45.20 (-0.35%) | $46.09 | $45.09 | 14.35 M | $66.85 B |
| 06/12/2026 | $46.29 | $44.93 (-2.94%) | $46.31 | $44.85 | 16.52 M | $66.45 B |
| 06/11/2026 | $44.52 | $45.96 (3.23%) | $45.98 | $44.22 | 16.65 M | $67.97 B |
| 06/10/2026 | $43.77 | $43.96 (0.43%) | $44.58 | $43.31 | 15.34 M | $65.01 B |
| 06/09/2026 | $43.52 | $44.65 (2.6%) | $45.28 | $43.27 | 21.51 M | $66.03 B |
| 06/08/2026 | $43.06 | $43.23 (0.39%) | $43.86 | $42.65 | 18.19 M | $63.93 B |
| 06/05/2026 | $43.30 | $42.98 (-0.74%) | $43.74 | $42.79 | 18.41 M | $63.56 B |
| 06/04/2026 | $44.50 | $43.62 (-1.98%) | $44.70 | $43.13 | 17.35 M | $64.51 B |
| 06/03/2026 | $43.65 | $43.81 (0.37%) | $43.99 | $43.16 | 18.94 M | $64.79 B |
| 06/02/2026 | $45.78 | $43.73 (-4.48%) | $45.78 | $43.51 | 28.35 M | $64.67 B |
| 06/01/2026 | $45.52 | $45.93 (0.9%) | $46.28 | $45.05 | 26.89 M | $67.93 B |
| 05/29/2026 | $47.11 | $46.23 (-1.87%) | $47.20 | $46.08 | 38.95 M | $68.37 B |
| 05/28/2026 | $45.97 | $47.37 (3.05%) | $47.65 | $45.56 | 22.87 M | $70.06 B |
| 05/27/2026 | $45.71 | $45.98 (0.59%) | $46.59 | $45.67 | 24.25 M | $68.00 B |
| 05/26/2026 | $44.70 | $44.94 (0.54%) | $44.95 | $44.10 | 18.67 M | $66.46 B |
| 05/22/2026 | $44.56 | $44.67 (0.25%) | $44.72 | $44.21 | 14.91 M | $66.06 B |
| 05/21/2026 | $43.89 | $44.39 (1.14%) | $44.74 | $43.16 | 18.43 M | $65.65 B |
| 05/20/2026 | $42.21 | $44.19 (4.69%) | $44.28 | $41.83 | 27.06 M | $65.35 B |
| 05/19/2026 | $42.60 | $42.42 (-0.42%) | $43.20 | $41.81 | 22.96 M | $62.73 B |
| 05/18/2026 | $41.88 | $42.57 (1.65%) | $42.75 | $41.35 | 18.69 M | $62.96 B |
| 05/15/2026 | $42.00 | $41.88 (-0.29%) | $42.78 | $41.84 | 26.17 M | $61.94 B |
| 05/14/2026 | $42.56 | $42.02 (-1.27%) | $42.83 | $41.99 | 19.15 M | $62.14 B |
| 05/13/2026 | $42.20 | $42.34 (0.33%) | $42.61 | $41.70 | 21.33 M | $62.62 B |
| 05/12/2026 | $42.30 | $42.35 (0.12%) | $42.51 | $42.06 | 21.27 M | $62.63 B |
| 05/11/2026 | $44.07 | $42.39 (-3.81%) | $44.07 | $42.39 | 24.86 M | $62.69 B |
| 05/08/2026 | $44.26 | $44.14 (-0.27%) | $44.66 | $43.80 | 17.36 M | $65.28 B |
| 05/07/2026 | $44.05 | $44.41 (0.82%) | $44.64 | $44.01 | 17.18 M | $65.68 B |
| 05/06/2026 | $43.63 | $43.88 (0.57%) | $44.07 | $43.20 | 19.41 M | $64.89 B |
| 05/05/2026 | $43.04 | $43.06 (0.05%) | $43.30 | $42.65 | 18.59 M | $63.68 B |
| 05/04/2026 | $44.19 | $43.09 (-2.49%) | $44.34 | $43.09 | 33.27 M | $63.73 B |
| 05/01/2026 | $44.82 | $44.40 (-0.94%) | $44.96 | $44.22 | 11.56 M | $65.66 B |
| 04/30/2026 | $44.09 | $44.36 (0.61%) | $44.81 | $43.51 | 21.68 M | $65.60 B |
| 04/29/2026 | $44.92 | $44.39 (-1.18%) | $45.16 | $44.15 | 13.33 M | $65.65 B |
| 04/28/2026 | $45.38 | $45.03 (-0.77%) | $45.71 | $44.75 | 12.43 M | $66.59 B |
| 04/27/2026 | $44.60 | $45.14 (1.21%) | $45.41 | $44.49 | 14.58 M | $66.76 B |
| 04/24/2026 | $44.98 | $44.69 (-0.64%) | $45.42 | $44.59 | 15.89 M | $66.09 B |
| 04/23/2026 | $45.58 | $44.78 (-1.76%) | $45.75 | $44.24 | 17.46 M | $66.23 B |
| 04/22/2026 | $46.31 | $45.68 (-1.36%) | $46.95 | $45.50 | 17.99 M | $67.56 B |
| 04/21/2026 | $46.77 | $46.39 (-0.81%) | $46.97 | $45.93 | 22.19 M | $68.61 B |
| 04/20/2026 | $45.98 | $46.48 (1.09%) | $46.56 | $45.57 | 19.00 M | $68.74 B |
| 04/17/2026 | $46.38 | $46.03 (-0.75%) | $46.78 | $45.78 | 31.29 M | $68.07 B |
| 04/16/2026 | $45.80 | $45.70 (-0.22%) | $46.49 | $45.55 | 21.77 M | $67.59 B |
| 04/15/2026 | $45.09 | $45.44 (0.78%) | $45.90 | $44.71 | 31.52 M | $67.20 B |
| 04/14/2026 | $42.99 | $44.20 (2.81%) | $44.21 | $42.95 | 22.55 M | $65.37 B |
| 04/13/2026 | $42.23 | $42.91 (1.61%) | $42.98 | $42.09 | 21.24 M | $63.46 B |
| 04/10/2026 | $43.83 | $42.62 (-2.76%) | $43.96 | $42.40 | 26.09 M | $63.03 B |
| 04/09/2026 | $43.22 | $44.00 (1.8%) | $44.22 | $42.72 | 24.15 M | $65.07 B |
| 04/08/2026 | $43.91 | $43.13 (-1.78%) | $44.30 | $42.76 | 29.46 M | $63.78 B |
| 04/07/2026 | $43.70 | $42.69 (-2.31%) | $43.87 | $42.36 | 38.25 M | $63.13 B |
| 04/06/2026 | $44.16 | $44.03 (-0.29%) | $44.38 | $43.56 | 27.00 M | $65.12 B |
| 04/02/2026 | $43.76 | $44.19 (0.98%) | $44.34 | $43.17 | 63.24 M | $65.35 B |
| 04/01/2026 | $46.56 | $44.63 (-4.15%) | $46.83 | $44.56 | 114.23 M | $66.00 B |
| 03/31/2026 | $51.93 | $52.82 (1.71%) | $53.11 | $51.69 | 36.42 M | $78.12 B |
| 03/30/2026 | $51.43 | $51.24 (-0.37%) | $52.19 | $50.95 | 16.87 M | $75.78 B |
| 03/27/2026 | $51.71 | $51.37 (-0.66%) | $52.11 | $51.20 | 13.08 M | $75.97 B |
| 03/26/2026 | $52.76 | $52.07 (-1.31%) | $53.62 | $51.87 | 14.49 M | $77.01 B |
| 03/25/2026 | $53.76 | $52.98 (-1.45%) | $54.22 | $52.56 | 13.43 M | $78.35 B |
| 03/24/2026 | $52.36 | $53.49 (2.16%) | $54.08 | $52.27 | 12.07 M | $79.11 B |
| 03/23/2026 | $53.28 | $52.71 (-1.07%) | $53.56 | $52.53 | 15.24 M | $77.95 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.
