5 DAY PERFORMANCE
+27.34%
1 MONTH PERFORMANCE
+28.41%
3 MONTH PERFORMANCE
-11.55%
6 MONTH PERFORMANCE
-8.64%
YEAR-TO-DATE PERFORMANCE
-11.25%
1 YEAR PERFORMANCE
-0.88%
Nike, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $43.63 | $43.88 (0.57%) | $44.07 | $43.20 | 19.33 M | $64.23 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 | $76.96 B |
| 03/25/2026 | $53.76 | $52.98 (-1.45%) | $54.22 | $52.56 | 13.43 M | $78.31 B |
| 03/24/2026 | $52.36 | $53.49 (2.16%) | $54.08 | $52.27 | 12.07 M | $79.06 B |
| 03/23/2026 | $53.28 | $52.71 (-1.07%) | $53.56 | $52.53 | 15.24 M | $77.91 B |
| 03/20/2026 | $52.94 | $52.37 (-1.08%) | $53.61 | $52.18 | 19.57 M | $77.41 B |
| 03/19/2026 | $52.90 | $53.44 (1.02%) | $53.63 | $52.59 | 12.31 M | $78.99 B |
| 03/18/2026 | $54.50 | $53.47 (-1.89%) | $54.96 | $53.26 | 16.86 M | $79.03 B |
| 03/17/2026 | $55.45 | $55.12 (-0.6%) | $55.68 | $55.00 | 9.86 M | $81.47 B |
| 03/16/2026 | $54.27 | $54.79 (0.96%) | $55.07 | $53.98 | 13.12 M | $80.99 B |
| 03/13/2026 | $54.34 | $53.98 (-0.66%) | $54.87 | $53.74 | 14.38 M | $79.79 B |
| 03/12/2026 | $55.28 | $54.13 (-2.08%) | $55.46 | $54.03 | 18.61 M | $80.01 B |
| 03/11/2026 | $57.60 | $55.70 (-3.3%) | $57.60 | $55.41 | 20.25 M | $82.33 B |
| 03/10/2026 | $56.70 | $56.08 (-1.09%) | $57.24 | $55.80 | 15.71 M | $82.89 B |
| 03/09/2026 | $55.74 | $56.53 (1.42%) | $56.71 | $55.39 | 18.05 M | $83.56 B |
| 03/06/2026 | $57.47 | $57.01 (-0.8%) | $57.55 | $56.76 | 16.32 M | $84.27 B |
| 03/05/2026 | $58.60 | $58.02 (-0.99%) | $58.79 | $57.43 | 22.04 M | $85.76 B |
| 03/04/2026 | $59.19 | $58.64 (-0.93%) | $59.49 | $58.61 | 15.97 M | $86.68 B |
| 03/03/2026 | $59.44 | $59.39 (-0.08%) | $60.11 | $58.62 | 17.44 M | $87.78 B |
| 03/02/2026 | $59.90 | $61.01 (1.85%) | $61.53 | $59.14 | 15.34 M | $90.18 B |
| 02/27/2026 | $62.72 | $62.18 (-0.86%) | $62.72 | $61.52 | 18.02 M | $91.91 B |
| 02/26/2026 | $64.21 | $63.95 (-0.4%) | $65.06 | $63.78 | 10.32 M | $94.52 B |
| 02/25/2026 | $63.89 | $63.40 (-0.77%) | $64.22 | $63.26 | 9.50 M | $93.71 B |
| 02/24/2026 | $63.28 | $64.09 (1.28%) | $64.70 | $62.60 | 14.30 M | $94.73 B |
| 02/23/2026 | $64.60 | $63.09 (-2.34%) | $64.97 | $62.05 | 17.75 M | $93.25 B |
| 02/20/2026 | $65.30 | $65.40 (0.15%) | $68.49 | $63.33 | 33.44 M | $96.67 B |
| 02/19/2026 | $65.20 | $65.61 (0.63%) | $65.83 | $64.25 | 10.78 M | $96.98 B |
| 02/18/2026 | $64.31 | $65.55 (1.93%) | $66.15 | $64.31 | 11.21 M | $96.89 B |
| 02/17/2026 | $62.94 | $64.82 (2.99%) | $64.82 | $62.94 | 12.35 M | $95.81 B |
| 02/13/2026 | $61.59 | $63.13 (2.5%) | $63.38 | $61.59 | 20.18 M | $93.31 B |
| 02/12/2026 | $62.33 | $61.10 (-1.97%) | $62.72 | $60.85 | 13.60 M | $90.31 B |
| 02/11/2026 | $63.90 | $62.35 (-2.43%) | $64.01 | $61.68 | 15.51 M | $92.16 B |
| 02/10/2026 | $63.00 | $63.04 (0.06%) | $64.19 | $62.29 | 13.00 M | $93.18 B |
| 02/09/2026 | $63.57 | $62.41 (-1.82%) | $63.91 | $62.37 | 12.92 M | $92.25 B |
| 02/06/2026 | $63.01 | $63.92 (1.44%) | $64.24 | $63.00 | 11.96 M | $94.48 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.
