NIKE, Inc. (NEO:NKE)
Canada
· Delayed Price · Currency is CAD 11.98
+0.04 (0.34%)
Dec 5, 2025, 3:55 PM EST
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.95 | 11.99 | 11.82 | 11.98 | 11.98 | 0.25% | 33,077 |
| Dec 4, 2025 | 11.94 | 12.03 | 11.85 | 11.95 | 11.95 | - | 125,420 |
| Dec 3, 2025 | 11.85 | 12.10 | 11.85 | 11.95 | 11.95 | 1.01% | 101,954 |
| Dec 2, 2025 | 11.87 | 11.89 | 11.75 | 11.83 | 11.83 | -0.92% | 35,117 |
| Dec 1, 2025 | 11.67 | 12.00 | 11.63 | 11.94 | 11.94 | 1.19% | 70,765 |
| Nov 28, 2025 | 11.79 | 11.82 | 11.65 | 11.80 | 11.80 | 0.60% | 48,778 |
| Nov 27, 2025 | 11.50 | 11.85 | 11.50 | 11.73 | 11.73 | - | 3,427 |
| Nov 26, 2025 | 11.53 | 11.80 | 11.49 | 11.73 | 11.73 | 1.21% | 89,938 |
| Nov 25, 2025 | 11.29 | 11.66 | 11.29 | 11.59 | 11.59 | 2.66% | 64,463 |
| Nov 24, 2025 | 11.49 | 11.49 | 11.29 | 11.29 | 11.29 | -1.14% | 20,004 |
| Nov 21, 2025 | 11.18 | 11.55 | 11.18 | 11.42 | 11.42 | 2.15% | 31,296 |
| Nov 20, 2025 | 11.41 | 11.60 | 11.18 | 11.18 | 11.18 | -2.02% | 162,074 |
| Nov 19, 2025 | 11.36 | 11.48 | 11.36 | 11.41 | 11.41 | 0.18% | 33,246 |
| Nov 18, 2025 | 11.42 | 11.42 | 11.27 | 11.39 | 11.39 | -0.52% | 37,666 |
| Nov 17, 2025 | 11.50 | 11.57 | 11.37 | 11.45 | 11.45 | -2.22% | 42,189 |
| Nov 14, 2025 | 11.89 | 11.89 | 11.64 | 11.71 | 11.71 | -2.82% | 75,692 |
| Nov 13, 2025 | 11.92 | 12.05 | 11.84 | 12.05 | 12.05 | 2.73% | 110,893 |
| Nov 12, 2025 | 11.74 | 11.88 | 11.65 | 11.73 | 11.73 | 1.82% | 63,353 |
| Nov 11, 2025 | 11.17 | 11.57 | 11.17 | 11.52 | 11.52 | 3.88% | 90,879 |
| Nov 10, 2025 | 11.31 | 11.31 | 11.03 | 11.09 | 11.09 | -0.63% | 38,557 |
| Nov 7, 2025 | 11.25 | 11.30 | 11.00 | 11.16 | 11.16 | -1.24% | 51,131 |
| Nov 6, 2025 | 11.22 | 11.38 | 11.22 | 11.30 | 11.30 | -0.44% | 13,250 |
| Nov 5, 2025 | 11.15 | 11.45 | 11.10 | 11.35 | 11.35 | 1.79% | 66,930 |
| Nov 4, 2025 | 11.38 | 11.40 | 11.15 | 11.15 | 11.15 | -2.62% | 162,149 |
| Nov 3, 2025 | 11.89 | 11.89 | 11.40 | 11.45 | 11.45 | -2.80% | 88,117 |
| Oct 31, 2025 | 11.78 | 11.90 | 11.73 | 11.78 | 11.78 | -0.59% | 46,660 |
| Oct 30, 2025 | 11.85 | 12.00 | 11.80 | 11.85 | 11.85 | -0.67% | 46,937 |
| Oct 29, 2025 | 12.24 | 12.24 | 11.87 | 11.93 | 11.93 | -2.93% | 54,203 |
| Oct 28, 2025 | 12.54 | 12.54 | 12.25 | 12.29 | 12.29 | -1.68% | 74,424 |
| Oct 27, 2025 | 12.75 | 12.80 | 12.47 | 12.50 | 12.50 | -1.03% | 493,203 |
| Oct 24, 2025 | 12.75 | 12.77 | 12.60 | 12.63 | 12.63 | -0.71% | 17,060 |
| Oct 23, 2025 | 12.68 | 12.76 | 12.58 | 12.72 | 12.72 | 0.87% | 45,286 |
| Oct 22, 2025 | 12.47 | 12.66 | 12.45 | 12.61 | 12.61 | 0.72% | 51,228 |
| Oct 21, 2025 | 12.41 | 12.64 | 12.34 | 12.52 | 12.52 | 1.13% | 43,325 |
| Oct 20, 2025 | 12.31 | 12.43 | 12.31 | 12.38 | 12.38 | 0.41% | 23,982 |
| Oct 17, 2025 | 12.25 | 12.37 | 12.13 | 12.33 | 12.33 | 0.82% | 23,235 |
| Oct 16, 2025 | 12.62 | 12.62 | 12.18 | 12.23 | 12.23 | -2.24% | 41,861 |
| Oct 15, 2025 | 12.58 | 12.70 | 12.48 | 12.51 | 12.51 | 1.21% | 43,624 |
| Oct 14, 2025 | 12.22 | 12.42 | 12.10 | 12.36 | 12.36 | 3.52% | 43,563 |
| Oct 10, 2025 | 12.44 | 12.45 | 11.87 | 11.94 | 11.94 | -4.02% | 322,064 |
| Oct 9, 2025 | 12.74 | 12.74 | 12.42 | 12.44 | 12.44 | -1.58% | 62,937 |
| Oct 8, 2025 | 12.69 | 12.69 | 12.56 | 12.64 | 12.64 | 0.24% | 28,666 |
| Oct 7, 2025 | 13.09 | 13.09 | 12.61 | 12.61 | 12.61 | -3.07% | 103,400 |
| Oct 6, 2025 | 13.26 | 13.26 | 12.97 | 13.01 | 13.01 | -1.21% | 619,337 |
| Oct 3, 2025 | 13.71 | 13.71 | 13.17 | 13.17 | 13.17 | -2.88% | 609,276 |
| Oct 2, 2025 | 13.64 | 14.05 | 13.50 | 13.56 | 13.56 | 0.22% | 101,376 |
| Oct 1, 2025 | 13.57 | 13.62 | 13.10 | 13.53 | 13.53 | 6.12% | 228,700 |
| Sep 30, 2025 | 12.72 | 12.83 | 12.60 | 12.75 | 12.75 | 0.24% | 60,697 |
| Sep 29, 2025 | 12.69 | 12.74 | 12.57 | 12.72 | 12.72 | 0.39% | 35,362 |
| Sep 26, 2025 | 12.72 | 12.72 | 12.44 | 12.67 | 12.67 | - | 41,676 |
| Sep 25, 2025 | 13.02 | 13.02 | 12.63 | 12.67 | 12.67 | -2.84% | 45,862 |
| Sep 24, 2025 | 12.90 | 13.05 | 12.90 | 13.04 | 13.04 | 0.46% | 14,548 |
| Sep 23, 2025 | 13.12 | 13.21 | 12.94 | 12.98 | 12.98 | -0.23% | 287,132 |
| Sep 22, 2025 | 13.00 | 13.26 | 12.90 | 13.01 | 13.01 | 0.39% | 74,425 |
| Sep 19, 2025 | 13.23 | 13.23 | 12.96 | 12.96 | 12.96 | -1.82% | 41,571 |
| Sep 18, 2025 | 13.49 | 13.49 | 13.11 | 13.20 | 13.20 | -0.15% | 60,187 |
| Sep 17, 2025 | 13.28 | 13.39 | 13.10 | 13.22 | 13.22 | -0.75% | 18,601 |
| Sep 16, 2025 | 13.39 | 13.39 | 13.20 | 13.32 | 13.32 | -0.37% | 9,526 |
| Sep 15, 2025 | 13.47 | 13.47 | 13.32 | 13.37 | 13.37 | -0.07% | 11,117 |
| Sep 12, 2025 | 13.66 | 13.66 | 13.18 | 13.38 | 13.38 | -1.62% | 54,669 |
| Sep 11, 2025 | 13.67 | 13.81 | 13.57 | 13.60 | 13.60 | 0.07% | 85,675 |
| Sep 10, 2025 | 13.72 | 13.81 | 13.45 | 13.59 | 13.59 | 0.89% | 81,605 |
| Sep 9, 2025 | 13.61 | 13.64 | 13.40 | 13.47 | 13.47 | -0.96% | 31,601 |
| Sep 8, 2025 | 13.54 | 13.66 | 13.54 | 13.60 | 13.60 | 0.44% | 44,061 |
| Sep 5, 2025 | 13.62 | 13.82 | 13.50 | 13.54 | 13.54 | -1.88% | 219,908 |
| Sep 4, 2025 | 13.76 | 13.86 | 13.68 | 13.80 | 13.80 | 0.73% | 24,184 |
| Sep 3, 2025 | 13.58 | 13.76 | 13.56 | 13.70 | 13.70 | 0.59% | 152,914 |
| Sep 2, 2025 | 13.95 | 13.95 | 13.58 | 13.62 | 13.62 | -3.75% | 212,492 |
| Aug 29, 2025 | 14.34 | 14.49 | 14.13 | 14.15 | 14.15 | -0.84% | 35,478 |
| Aug 28, 2025 | 14.35 | 14.39 | 14.26 | 14.27 | 14.27 | -0.35% | 11,668 |
| Aug 27, 2025 | 14.42 | 14.49 | 14.23 | 14.32 | 14.32 | -0.49% | 14,933 |
| Aug 26, 2025 | 14.40 | 14.50 | 14.38 | 14.39 | 14.39 | -0.07% | 8,991 |
| Aug 22, 2025 | 14.08 | 14.48 | 14.03 | 14.40 | 14.40 | 3.08% | 59,570 |
| Aug 21, 2025 | 13.91 | 13.97 | 13.80 | 13.97 | 13.97 | -0.14% | 9,097 |
| Aug 20, 2025 | 13.99 | 14.20 | 13.99 | 13.99 | 13.99 | -0.50% | 36,839 |
| Aug 19, 2025 | 14.30 | 14.43 | 14.06 | 14.06 | 14.06 | -1.06% | 32,968 |
| Aug 18, 2025 | 14.10 | 14.32 | 14.10 | 14.21 | 14.21 | 0.35% | 31,277 |
| Aug 15, 2025 | 14.06 | 14.19 | 14.00 | 14.16 | 14.16 | 0.85% | 15,793 |
| Aug 14, 2025 | 13.87 | 14.04 | 13.85 | 14.04 | 14.04 | -1.13% | 30,506 |
| Aug 13, 2025 | 13.89 | 14.23 | 13.83 | 14.20 | 14.20 | 3.27% | 36,142 |
| Aug 12, 2025 | 13.65 | 13.86 | 13.65 | 13.75 | 13.75 | 1.18% | 32,050 |
| Aug 11, 2025 | 13.60 | 13.60 | 13.41 | 13.59 | 13.59 | - | 26,309 |
| Aug 8, 2025 | 13.61 | 13.68 | 13.50 | 13.59 | 13.59 | -0.44% | 7,993 |
| Aug 7, 2025 | 14.04 | 14.04 | 13.60 | 13.65 | 13.65 | -1.52% | 22,720 |
| Aug 6, 2025 | 13.73 | 13.92 | 13.68 | 13.86 | 13.86 | 1.39% | 33,823 |
| Aug 5, 2025 | 13.84 | 13.87 | 13.65 | 13.67 | 13.67 | -0.36% | 13,001 |
| Aug 1, 2025 | 13.50 | 13.72 | 13.31 | 13.72 | 13.72 | 0.51% | 373,787 |
| Jul 31, 2025 | 14.07 | 14.07 | 13.65 | 13.65 | 13.65 | -3.19% | 48,133 |
| Jul 30, 2025 | 14.36 | 14.36 | 14.00 | 14.10 | 14.10 | -2.02% | 32,883 |
| Jul 29, 2025 | 14.53 | 14.55 | 14.29 | 14.39 | 14.39 | -1.10% | 27,539 |
| Jul 28, 2025 | 14.46 | 14.65 | 14.25 | 14.55 | 14.55 | 3.93% | 73,563 |
| Jul 25, 2025 | 13.92 | 14.05 | 13.88 | 14.00 | 14.00 | 0.94% | 23,532 |
| Jul 24, 2025 | 14.13 | 14.23 | 13.87 | 13.87 | 13.87 | -1.91% | 27,206 |
| Jul 23, 2025 | 13.95 | 14.17 | 13.95 | 14.14 | 14.14 | 2.17% | 35,019 |
| Jul 22, 2025 | 13.58 | 13.87 | 13.58 | 13.84 | 13.84 | 1.69% | 32,553 |
| Jul 21, 2025 | 13.33 | 13.73 | 13.33 | 13.61 | 13.61 | 2.18% | 27,332 |
| Jul 18, 2025 | 13.51 | 13.51 | 13.28 | 13.32 | 13.32 | -0.82% | 21,228 |
| Jul 17, 2025 | 13.30 | 13.46 | 13.26 | 13.43 | 13.43 | 1.28% | 17,363 |
| Jul 16, 2025 | 13.17 | 13.35 | 13.09 | 13.26 | 13.26 | 0.23% | 26,830 |
| Jul 15, 2025 | 13.23 | 13.33 | 13.19 | 13.23 | 13.23 | -0.53% | 9,851 |