Nike, Inc.$42.07BKR · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $60.44 | $61.85 | $60.18 | $61.73 | +1.51% | 7.36M |
| Aug 3, 2026 | $60.02 | $60.98 | $59.08 | $60.81 | +0.53% | 6.71M |
| Jul 31, 2026 | $60.73 | $61.26 | $59.99 | $60.49 | +0.98% | 5.76M |
| Jul 30, 2026 | $59.18 | $60.12 | $58.73 | $59.90 | +2.01% | 9.30M |
| Jul 29, 2026 | $60.45 | $60.47 | $58.54 | $58.72 | +0.44% | 20.17M |
| Jul 28, 2026 | $60.10 | $60.99 | $57.87 | $58.46 | -3.52% | 12.31M |
| Jul 27, 2026 | $60.63 | $62.67 | $59.84 | $60.59 | +5.83% | 15.19M |
| Jul 24, 2026 | $57.01 | $58.20 | $57.01 | $57.25 | +2.07% | 9.88M |
| Jul 23, 2026 | $57.64 | $57.83 | $56.00 | $56.09 | -0.90% | 9.73M |
| Jul 22, 2026 | $56.91 | $57.63 | $56.32 | $56.60 | +0.39% | 9.57M |
| Jul 21, 2026 | $55.75 | $56.93 | $54.42 | $56.38 | +2.23% | 11.98M |
| Jul 20, 2026 | $56.24 | $56.24 | $55.05 | $55.15 | -1.43% | 5.75M |
| Jul 17, 2026 | $56.66 | $56.76 | $55.56 | $55.95 | -1.04% | 11.59M |
| Jul 16, 2026 | $57.05 | $57.50 | $56.32 | $56.54 | -1.24% | 7.73M |
| Jul 15, 2026 | $57.75 | $58.07 | $55.95 | $57.25 | -0.91% | 8.26M |
| Jul 14, 2026 | $58.49 | $58.85 | $57.02 | $57.78 | +0.20% | 6.32M |
| Jul 13, 2026 | $58.10 | $59.13 | $57.50 | $57.66 | +0.17% | 6.12M |
| Jul 10, 2026 | $57.20 | $57.84 | $57.15 | $57.56 | +0.63% | 5.29M |
| Jul 9, 2026 | $57.67 | $57.80 | $56.79 | $57.20 | -0.66% | 7.67M |
| Jul 8, 2026 | $55.85 | $57.67 | $55.14 | $57.58 | +5.71% | 16.78M |
| Jul 7, 2026 | $53.27 | $54.89 | $53.27 | $54.47 | +2.29% | 7.76M |
| Jul 6, 2026 | $53.24 | $54.38 | $53.00 | $53.25 | +0.89% | 15.99M |
| Jul 2, 2026 | $53.88 | $54.35 | $52.27 | $52.78 | -1.93% | 12.19M |
| Jul 1, 2026 | $55.05 | $55.35 | $53.69 | $53.82 | -3.03% | 9.49M |
| Jun 30, 2026 | $56.54 | $57.38 | $55.39 | $55.50 | -1.44% | 14.47M |
| Jun 29, 2026 | $56.16 | $57.49 | $56.09 | $56.31 | -0.44% | 5.86M |
| Jun 26, 2026 | $56.25 | $56.97 | $56.02 | $56.56 | -0.67% | 8.97M |
| Jun 25, 2026 | $56.00 | $57.81 | $55.69 | $56.94 | +0.99% | 10.58M |
| Jun 24, 2026 | $57.18 | $57.47 | $55.56 | $56.38 | -3.92% | 12.64M |
| Jun 23, 2026 | $58.63 | $59.34 | $58.22 | $58.68 | -0.79% | 6.47M |
| Jun 22, 2026 | $58.80 | $59.42 | $57.49 | $59.15 | +1.27% | 8.69M |
| Jun 18, 2026 | $59.91 | $60.00 | $57.98 | $58.41 | -2.76% | 17.61M |
| Jun 17, 2026 | $61.25 | $61.42 | $59.93 | $60.07 | -2.36% | 6.16M |
| Jun 16, 2026 | $61.63 | $62.48 | $61.28 | $61.52 | -1.50% | 6.11M |
| Jun 15, 2026 | $62.38 | $62.77 | $61.44 | $62.46 | -1.08% | 7.44M |
| Jun 12, 2026 | $63.18 | $63.80 | $62.50 | $63.14 | -0.54% | 7.10M |
| Jun 11, 2026 | $63.97 | $64.47 | $62.69 | $63.48 | +0.73% | 6.55M |
| Jun 10, 2026 | $63.38 | $64.30 | $63.01 | $63.02 | -0.83% | 5.78M |
| Jun 9, 2026 | $65.45 | $65.45 | $62.56 | $63.55 | -1.99% | 6.60M |
| Jun 8, 2026 | $63.76 | $65.23 | $63.71 | $64.84 | +3.59% | 6.13M |
| Jun 5, 2026 | $65.45 | $65.56 | $62.58 | $62.59 | -5.32% | 7.17M |
| Jun 4, 2026 | $64.24 | $66.24 | $63.88 | $66.11 | +2.86% | 6.41M |
| Jun 3, 2026 | $64.22 | $64.93 | $63.71 | $64.27 | -0.42% | 6.25M |
| Jun 2, 2026 | $62.56 | $64.60 | $62.55 | $64.54 | +2.49% | 5.43M |
| Jun 1, 2026 | $63.61 | $63.69 | $62.34 | $62.97 | -1.42% | 5.84M |
| May 29, 2026 | $64.43 | $65.11 | $63.78 | $63.88 | -1.28% | 14.36M |
| May 28, 2026 | $63.86 | $64.75 | $62.39 | $64.71 | +2.39% | 9.19M |
| May 27, 2026 | $65.26 | $65.31 | $62.56 | $63.20 | -5.29% | 8.62M |
| May 26, 2026 | $66.06 | $67.92 | $65.82 | $66.73 | +1.01% | 8.30M |
| May 22, 2026 | $65.40 | $66.50 | $64.62 | $66.06 | +0.40% | 8.38M |
| May 21, 2026 | $67.40 | $67.63 | $65.67 | $65.80 | -1.48% | 6.40M |
| May 20, 2026 | $65.76 | $67.43 | $65.76 | $66.79 | +2.02% | 8.73M |
| May 19, 2026 | $66.42 | $66.49 | $65.17 | $65.47 | -1.11% | 9.08M |
| May 18, 2026 | $64.12 | $66.26 | $63.72 | $66.21 | +3.25% | 7.54M |
| May 15, 2026 | $64.61 | $65.05 | $64.03 | $64.12 | -0.76% | 7.87M |
| May 14, 2026 | $64.63 | $65.56 | $64.15 | $64.61 | -1.22% | 5.91M |
| May 13, 2026 | $65.22 | $65.65 | $64.53 | $65.41 | +0.26% | 6.18M |
| May 12, 2026 | $64.48 | $65.71 | $63.61 | $65.24 | +0.99% | 6.47M |
| May 11, 2026 | $63.98 | $65.11 | $63.85 | $64.60 | +1.11% | 6.70M |
| May 8, 2026 | $63.61 | $64.57 | $63.35 | $63.89 | — | 7.86M |
