NIKE, Inc. (NKE)
NYSE: NKE · Real-Time Price · USD
65.86
+0.17 (0.26%)
At close: Dec 5, 2025, 4:00 PM EST
65.87
+0.01 (0.02%)
After-hours: Dec 5, 2025, 7:56 PM EST
Nike Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.70 | 66.08 | 64.88 | 65.86 | 65.86 | 0.26% | 10,878,834 |
| Dec 4, 2025 | 65.60 | 66.10 | 65.01 | 65.69 | 65.69 | 0.06% | 10,515,821 |
| Dec 3, 2025 | 65.08 | 66.66 | 64.98 | 65.65 | 65.65 | 1.11% | 11,844,949 |
| Dec 2, 2025 | 65.45 | 65.47 | 64.58 | 64.93 | 64.93 | -0.70% | 9,041,875 |
| Dec 1, 2025 | 63.77 | 65.99 | 63.58 | 65.39 | 65.39 | 1.18% | 11,989,409 |
| Nov 28, 2025 | 64.47 | 64.78 | 63.97 | 64.63 | 64.22 | 0.47% | 4,941,353 |
| Nov 26, 2025 | 63.50 | 64.87 | 62.97 | 64.33 | 63.92 | 1.02% | 13,790,955 |
| Nov 25, 2025 | 62.34 | 64.12 | 61.87 | 63.68 | 63.28 | 2.83% | 11,527,157 |
| Nov 24, 2025 | 62.51 | 63.07 | 61.93 | 61.93 | 61.54 | -1.39% | 16,681,656 |
| Nov 21, 2025 | 62.01 | 63.50 | 61.54 | 62.80 | 62.40 | 2.23% | 12,476,917 |
| Nov 20, 2025 | 62.95 | 63.83 | 61.41 | 61.43 | 61.04 | -1.93% | 13,886,596 |
| Nov 19, 2025 | 62.43 | 63.22 | 62.01 | 62.64 | 62.24 | 0.24% | 11,732,125 |
| Nov 18, 2025 | 62.40 | 62.76 | 61.68 | 62.49 | 62.09 | -0.65% | 14,614,639 |
| Nov 17, 2025 | 63.07 | 63.54 | 62.26 | 62.90 | 62.50 | -1.98% | 17,064,691 |
| Nov 14, 2025 | 64.94 | 65.06 | 63.75 | 64.17 | 63.76 | -2.82% | 17,760,099 |
| Nov 13, 2025 | 65.71 | 66.26 | 64.88 | 66.03 | 65.61 | 2.85% | 21,923,604 |
| Nov 12, 2025 | 64.10 | 65.19 | 63.74 | 64.20 | 63.79 | 1.66% | 14,812,195 |
| Nov 11, 2025 | 61.73 | 63.60 | 61.24 | 63.15 | 62.75 | 3.87% | 17,646,388 |
| Nov 10, 2025 | 61.75 | 62.09 | 60.49 | 60.80 | 60.41 | -0.47% | 13,063,059 |
| Nov 7, 2025 | 61.74 | 62.18 | 60.29 | 61.09 | 60.70 | -1.29% | 15,504,763 |
| Nov 6, 2025 | 61.88 | 62.48 | 61.67 | 61.89 | 61.50 | -0.35% | 15,164,633 |
| Nov 5, 2025 | 61.28 | 62.85 | 60.86 | 62.11 | 61.72 | 1.44% | 20,979,812 |
| Nov 4, 2025 | 62.42 | 62.59 | 61.12 | 61.23 | 60.84 | -2.27% | 13,725,428 |
| Nov 3, 2025 | 64.72 | 64.85 | 62.34 | 62.65 | 62.25 | -3.00% | 22,633,317 |
| Oct 31, 2025 | 65.00 | 65.25 | 64.25 | 64.59 | 64.18 | -0.48% | 17,822,510 |
| Oct 30, 2025 | 65.18 | 66.00 | 64.57 | 64.90 | 64.49 | -0.69% | 13,895,231 |
| Oct 29, 2025 | 67.01 | 67.19 | 64.95 | 65.35 | 64.94 | -3.08% | 15,143,126 |
| Oct 28, 2025 | 68.11 | 68.61 | 67.05 | 67.43 | 67.00 | -1.69% | 11,262,395 |
| Oct 27, 2025 | 70.04 | 70.44 | 68.26 | 68.59 | 68.15 | -0.75% | 9,838,115 |
| Oct 24, 2025 | 69.71 | 70.08 | 68.91 | 69.11 | 68.67 | -0.82% | 7,102,911 |
| Oct 23, 2025 | 69.09 | 69.89 | 68.74 | 69.68 | 69.24 | 0.87% | 9,124,913 |
| Oct 22, 2025 | 68.22 | 69.36 | 67.96 | 69.08 | 68.64 | 1.05% | 8,096,127 |
| Oct 21, 2025 | 67.75 | 69.29 | 67.41 | 68.36 | 67.93 | 1.09% | 9,659,203 |
| Oct 20, 2025 | 67.56 | 68.18 | 67.47 | 67.62 | 67.19 | 0.37% | 9,669,999 |
| Oct 17, 2025 | 66.63 | 67.77 | 66.32 | 67.37 | 66.94 | 0.79% | 10,054,043 |
| Oct 16, 2025 | 68.60 | 69.04 | 66.58 | 66.84 | 66.42 | -2.37% | 15,349,738 |
| Oct 15, 2025 | 68.58 | 69.53 | 68.13 | 68.46 | 68.03 | 1.21% | 13,001,479 |
| Oct 14, 2025 | 66.47 | 68.00 | 66.06 | 67.64 | 67.21 | 0.39% | 9,483,677 |
| Oct 13, 2025 | 65.70 | 67.52 | 65.55 | 67.38 | 66.95 | 3.31% | 13,191,246 |
| Oct 10, 2025 | 68.18 | 68.49 | 64.88 | 65.22 | 64.81 | -4.17% | 18,806,071 |
| Oct 9, 2025 | 69.55 | 69.66 | 67.89 | 68.06 | 67.63 | -1.49% | 13,410,879 |
| Oct 8, 2025 | 68.91 | 69.43 | 68.67 | 69.09 | 68.65 | 0.26% | 13,051,753 |
| Oct 7, 2025 | 71.23 | 71.58 | 68.90 | 68.91 | 68.47 | -3.18% | 17,367,985 |
| Oct 6, 2025 | 72.02 | 72.39 | 71.01 | 71.17 | 70.72 | -1.06% | 14,039,587 |
| Oct 3, 2025 | 74.78 | 74.78 | 71.92 | 71.93 | 71.47 | -3.54% | 18,794,866 |
| Oct 2, 2025 | 75.00 | 76.97 | 73.88 | 74.57 | 74.10 | 0.50% | 26,254,376 |
| Oct 1, 2025 | 74.35 | 74.69 | 71.61 | 74.20 | 73.73 | 6.41% | 57,921,886 |
| Sep 30, 2025 | 70.07 | 70.21 | 68.82 | 69.73 | 69.29 | 0.26% | 40,567,682 |
| Sep 29, 2025 | 69.77 | 69.96 | 68.74 | 69.55 | 69.11 | 0.35% | 18,479,281 |
| Sep 26, 2025 | 69.38 | 69.44 | 68.03 | 69.31 | 68.87 | 0.10% | 15,627,552 |
| Sep 25, 2025 | 71.16 | 71.16 | 69.05 | 69.24 | 68.80 | -2.78% | 13,075,284 |
| Sep 24, 2025 | 70.67 | 71.53 | 70.45 | 71.22 | 70.77 | 0.41% | 10,024,485 |
| Sep 23, 2025 | 71.57 | 72.42 | 70.73 | 70.93 | 70.48 | -0.49% | 10,432,417 |
| Sep 22, 2025 | 70.79 | 72.49 | 70.43 | 71.28 | 70.83 | 0.55% | 12,336,264 |
| Sep 19, 2025 | 72.01 | 72.25 | 70.74 | 70.89 | 70.44 | -1.68% | 33,415,575 |
| Sep 18, 2025 | 73.44 | 73.60 | 71.63 | 72.10 | 71.64 | -0.29% | 14,918,371 |
| Sep 17, 2025 | 73.07 | 73.32 | 71.61 | 72.31 | 71.85 | -0.60% | 11,108,702 |
| Sep 16, 2025 | 72.80 | 73.38 | 72.09 | 72.75 | 72.29 | -0.38% | 8,813,556 |
| Sep 15, 2025 | 73.18 | 73.21 | 72.58 | 73.03 | 72.57 | 0.04% | 10,323,751 |
| Sep 12, 2025 | 74.24 | 74.28 | 71.93 | 73.00 | 72.54 | -1.79% | 11,806,044 |
| Sep 11, 2025 | 74.41 | 75.53 | 74.01 | 74.33 | 73.86 | 0.11% | 9,803,422 |
| Sep 10, 2025 | 75.25 | 75.46 | 73.33 | 74.25 | 73.78 | 0.88% | 11,359,274 |
| Sep 9, 2025 | 73.99 | 74.55 | 73.05 | 73.60 | 73.13 | -0.74% | 8,740,157 |
| Sep 8, 2025 | 74.26 | 74.58 | 73.71 | 74.15 | 73.68 | 0.32% | 13,793,260 |
| Sep 5, 2025 | 74.80 | 75.41 | 73.63 | 73.91 | 73.44 | -1.91% | 13,758,377 |
| Sep 4, 2025 | 74.75 | 75.77 | 74.51 | 75.35 | 74.87 | 0.82% | 11,096,158 |
| Sep 3, 2025 | 74.40 | 75.18 | 73.91 | 74.74 | 74.27 | 0.61% | 8,300,061 |
| Sep 2, 2025 | 75.64 | 76.05 | 74.00 | 74.29 | 73.82 | -3.98% | 15,078,709 |
| Aug 29, 2025 | 77.75 | 79.13 | 77.12 | 77.37 | 76.48 | -0.71% | 14,208,813 |
| Aug 28, 2025 | 78.58 | 78.66 | 77.73 | 77.92 | 77.03 | -0.18% | 7,478,609 |
| Aug 27, 2025 | 78.96 | 79.51 | 77.65 | 78.06 | 77.16 | -0.75% | 12,636,742 |
| Aug 26, 2025 | 79.00 | 79.48 | 78.38 | 78.65 | 77.75 | -0.66% | 6,874,765 |
| Aug 25, 2025 | 78.47 | 80.17 | 78.39 | 79.17 | 78.26 | 1.01% | 12,488,938 |
| Aug 22, 2025 | 76.54 | 79.14 | 76.25 | 78.38 | 77.48 | 2.89% | 10,985,948 |
| Aug 21, 2025 | 75.70 | 76.23 | 75.13 | 76.18 | 75.31 | -0.10% | 6,354,912 |
| Aug 20, 2025 | 76.69 | 77.56 | 76.16 | 76.26 | 75.38 | -0.81% | 6,282,604 |
| Aug 19, 2025 | 78.20 | 78.79 | 76.68 | 76.88 | 76.00 | -0.71% | 7,684,807 |
| Aug 18, 2025 | 77.11 | 78.26 | 76.85 | 77.43 | 76.54 | 0.60% | 9,069,079 |
| Aug 15, 2025 | 76.74 | 77.50 | 76.16 | 76.97 | 76.09 | 0.76% | 9,767,746 |
| Aug 14, 2025 | 75.91 | 76.60 | 75.35 | 76.39 | 75.51 | -1.05% | 7,990,497 |
| Aug 13, 2025 | 75.48 | 77.69 | 75.19 | 77.20 | 76.31 | 3.07% | 13,472,551 |
| Aug 12, 2025 | 74.72 | 75.72 | 74.34 | 74.90 | 74.04 | 1.19% | 6,399,721 |
| Aug 11, 2025 | 74.32 | 74.79 | 73.05 | 74.02 | 73.17 | -0.23% | 6,985,681 |
| Aug 8, 2025 | 74.20 | 74.96 | 73.39 | 74.19 | 73.34 | -0.22% | 6,738,987 |
| Aug 7, 2025 | 76.32 | 76.35 | 74.00 | 74.35 | 73.50 | -1.50% | 8,717,603 |
| Aug 6, 2025 | 74.47 | 75.98 | 74.25 | 75.48 | 74.61 | 1.48% | 7,579,794 |
| Aug 5, 2025 | 74.91 | 75.71 | 74.24 | 74.38 | 73.53 | -0.59% | 6,533,788 |
| Aug 4, 2025 | 75.03 | 75.26 | 74.16 | 74.82 | 73.96 | 0.27% | 8,839,008 |
| Aug 1, 2025 | 73.45 | 74.70 | 72.53 | 74.62 | 73.76 | -0.09% | 11,911,586 |
| Jul 31, 2025 | 76.35 | 76.40 | 74.31 | 74.69 | 73.83 | -2.60% | 16,700,030 |
| Jul 30, 2025 | 77.78 | 78.30 | 75.96 | 76.68 | 75.80 | -2.11% | 14,601,692 |
| Jul 29, 2025 | 78.76 | 79.37 | 77.76 | 78.33 | 77.43 | -1.15% | 12,885,505 |
| Jul 28, 2025 | 79.00 | 79.99 | 77.56 | 79.24 | 78.33 | 3.89% | 22,631,087 |
| Jul 25, 2025 | 75.91 | 76.57 | 75.53 | 76.27 | 75.39 | 1.13% | 7,208,387 |
| Jul 24, 2025 | 76.51 | 77.54 | 75.41 | 75.42 | 74.55 | -1.73% | 10,037,823 |
| Jul 23, 2025 | 76.15 | 77.21 | 75.82 | 76.75 | 75.87 | 1.80% | 16,428,064 |
| Jul 22, 2025 | 74.07 | 75.54 | 74.04 | 75.39 | 74.52 | 1.85% | 11,297,526 |
| Jul 21, 2025 | 72.93 | 74.81 | 72.91 | 74.02 | 73.17 | 2.14% | 12,743,932 |
| Jul 18, 2025 | 73.28 | 73.28 | 72.12 | 72.47 | 71.64 | -0.70% | 8,801,019 |
| Jul 17, 2025 | 72.12 | 73.21 | 72.04 | 72.98 | 72.14 | 1.22% | 9,180,372 |