NIKE, Inc. (NKE) stock
NKENYSERubber & Plastics FootwearFiscal year ends May 31
Financials through Q1 FY2027, quarter ended Aug 31, 2026Last filing: 10-Q on Oct 2, 2026Score 16/3019% below fair value
$38.67+0.25 (+0.65%)
Close on Oct 30, 2026Market cap $57.37BP/E 18.6Yield 4.22%
Price history
NIKE share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$38.67
+0.65% on the day
52-week range
$31.97 – $69.14
-44.1% from the high
Change over 52 weeks
-40.4%
From $64.90 on Oct 30, 2025
Average volume
30.71M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $38.90 | $39.24 | $38.48 | $38.67 | +0.65% | 26,988,950 |
| Oct 29, 2026 | $37.60 | $38.66 | $37.49 | $38.42 | +3.42% | 21,699,290 |
| Oct 28, 2026 | $37.15 | $37.61 | $36.84 | $37.15 | -1.09% | 16,469,450 |
| Oct 27, 2026 | $37.81 | $37.98 | $37.33 | $37.56 | -0.92% | 14,685,830 |
| Oct 26, 2026 | $37.48 | $38.50 | $37.33 | $37.91 | +1.64% | 24,447,280 |
| Oct 23, 2026 | $37.81 | $38.27 | $37.30 | $37.30 | -2.66% | 25,893,670 |
| Oct 22, 2026 | $37.05 | $38.44 | $36.91 | $38.32 | +2.10% | 28,111,330 |
| Oct 21, 2026 | $37.80 | $37.96 | $37.33 | $37.53 | -0.92% | 18,241,350 |
| Oct 20, 2026 | $37.68 | $38.14 | $37.21 | $37.88 | +1.80% | 24,460,770 |
| Oct 19, 2026 | $37.16 | $37.36 | $36.72 | $37.21 | +0.22% | 18,314,700 |
| Oct 16, 2026 | $37.67 | $37.87 | $36.91 | $37.13 | -0.03% | 30,991,220 |
| Oct 15, 2026 | $35.99 | $37.73 | $35.94 | $37.14 | +5.21% | 46,436,520 |
| Oct 14, 2026 | $35.45 | $35.56 | $34.71 | $35.30 | -0.08% | 19,457,150 |
| Oct 13, 2026 | $35.50 | $35.85 | $35.16 | $35.33 | -0.06% | 30,195,980 |
| Oct 12, 2026 | $34.70 | $35.35 | $34.38 | $35.35 | +1.84% | 23,691,230 |
| Oct 9, 2026 | $34.58 | $35.09 | $34.10 | $34.71 | -0.09% | 27,456,950 |
| Oct 8, 2026 | $34.13 | $34.87 | $33.83 | $34.74 | +1.11% | 43,802,400 |
| Oct 7, 2026 | $34.39 | $34.53 | $33.81 | $34.36 | -0.72% | 37,624,370 |
| Oct 6, 2026 | $33.70 | $34.62 | $33.50 | $34.61 | +1.91% | 50,148,120 |
| Oct 5, 2026 | $33.82 | $34.12 | $32.76 | $33.96 | +0.27% | 69,574,910 |
| Oct 2, 2026 | $32.55 | $33.97 | $31.97 | $33.87 | -3.64% | 142,717,000 |
| Oct 1, 2026 | $35.45 | $36.24 | $35.02 | $35.15 | -0.71% | 112,413,500 |
| Sep 30, 2026 | $35.74 | $35.99 | $35.16 | $35.40 | -1.23% | 38,151,670 |
| Sep 29, 2026 | $36.34 | $36.43 | $35.67 | $35.84 | -1.51% | 28,959,970 |
| Sep 28, 2026 | $35.46 | $36.67 | $35.41 | $36.39 | +1.79% | 34,518,630 |
| Sep 25, 2026 | $35.25 | $36.18 | $35.22 | $35.75 | -0.67% | 38,245,970 |
| Sep 24, 2026 | $36.00 | $36.14 | $35.52 | $35.99 | -0.17% | 39,238,490 |
| Sep 23, 2026 | $36.42 | $36.62 | $35.61 | $36.05 | -0.14% | 40,581,430 |
| Sep 22, 2026 | $36.95 | $37.04 | $35.94 | $36.10 | 0.00% | 31,524,760 |
| Sep 21, 2026 | $35.52 | $36.36 | $35.35 | $36.10 | +1.66% | 42,128,780 |
| Sep 18, 2026 | $36.27 | $36.68 | $35.50 | $35.51 | -2.34% | 52,053,580 |
| Sep 17, 2026 | $36.50 | $36.80 | $35.72 | $36.36 | +1.62% | 45,453,300 |
| Sep 16, 2026 | $36.38 | $36.51 | $35.76 | $35.78 | -1.21% | 30,717,010 |
| Sep 15, 2026 | $36.85 | $36.88 | $36.17 | $36.22 | -2.24% | 29,693,060 |
| Sep 14, 2026 | $36.76 | $37.41 | $36.58 | $37.05 | +0.68% | 30,513,460 |
| Sep 11, 2026 | $36.80 | $37.05 | $36.62 | $36.80 | +0.49% | 19,974,890 |
| Sep 10, 2026 | $36.96 | $37.16 | $36.55 | $36.62 | -1.95% | 29,961,020 |
| Sep 9, 2026 | $37.79 | $37.85 | $36.85 | $37.35 | -1.97% | 41,088,770 |
| Sep 8, 2026 | $38.52 | $38.74 | $37.90 | $38.10 | -0.78% | 31,672,290 |
| Sep 4, 2026 | $38.22 | $38.66 | $37.98 | $38.40 | -0.95% | 20,631,560 |
| Sep 3, 2026 | $38.52 | $38.93 | $37.95 | $38.77 | +1.39% | 29,597,540 |
| Sep 2, 2026 | $38.06 | $38.73 | $38.01 | $38.24 | +0.31% | 20,727,150 |
| Sep 1, 2026 | $38.36 | $38.57 | $37.97 | $38.12 | -2.41% | 22,241,120 |
| Aug 31, 2026 | $39.41 | $39.88 | $39.03 | $39.06 | -1.36% | 23,905,300 |
| Aug 28, 2026 | $38.71 | $39.76 | $38.56 | $39.60 | +3.02% | 28,437,380 |
| Aug 27, 2026 | $38.50 | $38.80 | $38.17 | $38.44 | -0.39% | 36,573,770 |
| Aug 26, 2026 | $39.40 | $39.48 | $38.41 | $38.59 | -2.25% | 38,604,280 |
| Aug 25, 2026 | $39.52 | $39.87 | $39.03 | $39.48 | -3.12% | 41,524,950 |
| Aug 24, 2026 | $41.00 | $41.34 | $40.68 | $40.75 | -0.02% | 18,839,140 |
| Aug 21, 2026 | $40.26 | $41.13 | $40.24 | $40.76 | +1.37% | 14,707,830 |
| Aug 20, 2026 | $40.49 | $40.64 | $39.81 | $40.21 | -2.05% | 16,662,080 |
| Aug 19, 2026 | $40.53 | $41.31 | $40.37 | $41.05 | +2.47% | 22,055,690 |
| Aug 18, 2026 | $39.65 | $40.64 | $39.23 | $40.06 | +2.48% | 39,173,310 |
| Aug 17, 2026 | $40.35 | $40.60 | $38.86 | $39.09 | -4.03% | 58,659,920 |
| Aug 14, 2026 | $41.23 | $41.33 | $40.71 | $40.73 | -1.21% | 23,639,840 |
| Aug 13, 2026 | $40.74 | $41.47 | $40.48 | $41.23 | +1.78% | 23,641,670 |
| Aug 12, 2026 | $41.03 | $41.25 | $40.45 | $40.51 | -1.96% | 28,760,280 |
| Aug 11, 2026 | $41.48 | $41.53 | $40.83 | $41.32 | -1.88% | 25,537,950 |
| Aug 10, 2026 | $41.74 | $42.23 | $41.14 | $42.11 | +0.98% | 21,664,560 |
| Aug 7, 2026 | $42.02 | $42.37 | $41.61 | $41.70 | -0.71% | 22,042,280 |
| Aug 6, 2026 | $42.52 | $42.64 | $41.85 | $42.00 | -1.06% | 18,150,300 |
| Aug 5, 2026 | $41.65 | $42.48 | $41.36 | $42.45 | +2.22% | 22,088,630 |
| Aug 4, 2026 | $41.35 | $42.09 | $40.91 | $41.53 | -2.60% | 27,802,850 |
| Aug 3, 2026 | $42.57 | $43.21 | $42.06 | $42.64 | +2.23% | 21,329,850 |
| Jul 31, 2026 | $42.02 | $42.08 | $41.49 | $41.71 | -1.37% | 22,622,390 |
| Jul 30, 2026 | $42.50 | $42.50 | $41.23 | $42.29 | -2.15% | 16,977,550 |
| Jul 29, 2026 | $42.60 | $43.69 | $42.40 | $43.22 | +0.39% | 15,029,140 |
| Jul 28, 2026 | $42.75 | $43.27 | $42.52 | $43.05 | +2.16% | 23,609,980 |
| Jul 27, 2026 | $42.15 | $42.60 | $41.58 | $42.14 | +1.06% | 16,996,870 |
| Jul 24, 2026 | $41.19 | $42.15 | $40.89 | $41.70 | +1.73% | 26,175,170 |
| Jul 23, 2026 | $41.80 | $42.08 | $40.69 | $40.99 | -2.89% | 18,156,210 |
| Jul 22, 2026 | $42.45 | $42.91 | $41.57 | $42.21 | -1.75% | 18,990,030 |
| Jul 21, 2026 | $43.06 | $43.56 | $42.75 | $42.96 | -1.17% | 11,859,020 |
| Jul 20, 2026 | $43.84 | $43.84 | $42.83 | $43.47 | -0.66% | 11,926,860 |
| Jul 17, 2026 | $44.52 | $44.98 | $43.52 | $43.76 | -1.82% | 15,825,090 |
| Jul 16, 2026 | $42.90 | $44.67 | $42.90 | $44.57 | +4.21% | 15,944,690 |
| Jul 15, 2026 | $43.00 | $43.58 | $42.48 | $42.77 | -0.21% | 14,388,210 |
| Jul 14, 2026 | $44.31 | $44.49 | $42.47 | $42.86 | -2.06% | 13,090,250 |
| Jul 13, 2026 | $44.76 | $44.90 | $43.67 | $43.76 | -1.37% | 13,665,520 |
| Jul 10, 2026 | $43.42 | $44.63 | $43.06 | $44.37 | +3.72% | 23,313,530 |
| Jul 9, 2026 | $42.69 | $43.06 | $42.13 | $42.78 | -0.26% | 19,647,050 |
| Jul 8, 2026 | $42.70 | $43.26 | $42.07 | $42.89 | -0.74% | 21,101,470 |
| Jul 7, 2026 | $43.72 | $44.04 | $42.88 | $43.21 | -0.30% | 17,784,860 |
| Jul 6, 2026 | $43.90 | $44.11 | $41.84 | $43.34 | -1.70% | 21,979,110 |
| Jul 2, 2026 | $44.11 | $45.04 | $43.60 | $44.09 | +2.39% | 34,264,320 |
| Jul 1, 2026 | $41.40 | $43.28 | $40.11 | $43.06 | +4.90% | 80,185,740 |
| Jun 30, 2026 | $41.38 | $41.64 | $40.89 | $41.05 | -1.04% | 73,891,500 |
| Jun 29, 2026 | $41.14 | $41.69 | $40.77 | $41.48 | +1.79% | 27,824,710 |
| Jun 26, 2026 | $40.07 | $41.47 | $40.00 | $40.75 | -0.37% | 33,970,750 |
| Jun 25, 2026 | $41.80 | $41.86 | $40.44 | $40.90 | -2.20% | 29,251,710 |
| Jun 24, 2026 | $42.04 | $42.33 | $41.31 | $41.82 | -1.32% | 34,384,330 |
| Jun 23, 2026 | $42.39 | $43.19 | $42.32 | $42.38 | -1.88% | 31,517,880 |
| Jun 22, 2026 | $44.62 | $44.91 | $43.14 | $43.19 | -4.45% | 25,864,450 |
| Jun 18, 2026 | $44.41 | $45.71 | $44.24 | $45.20 | +2.29% | 32,320,290 |
| Jun 17, 2026 | $44.90 | $45.85 | $44.16 | $44.19 | -1.89% | 20,859,670 |
| Jun 16, 2026 | $45.51 | $46.10 | $45.00 | $45.04 | -0.35% | 19,591,440 |
| Jun 15, 2026 | $45.36 | $46.09 | $45.09 | $45.20 | +0.60% | 14,345,050 |
| Jun 12, 2026 | $46.29 | $46.31 | $44.85 | $44.93 | -2.24% | 16,524,260 |
| Jun 11, 2026 | $44.52 | $45.98 | $44.22 | $45.96 | +4.55% | 16,647,470 |
| Jun 10, 2026 | $43.77 | $44.58 | $43.31 | $43.96 | -1.55% | 15,335,570 |
| Jun 9, 2026 | $43.52 | $45.28 | $43.27 | $44.65 | +3.28% | 21,505,820 |
| Jun 8, 2026 | $43.06 | $43.86 | $42.65 | $43.23 | +0.58% | 18,192,040 |
| Jun 5, 2026 | $43.30 | $43.74 | $42.79 | $42.98 | -1.47% | 18,406,480 |
| Jun 4, 2026 | $44.50 | $44.70 | $43.13 | $43.62 | -0.43% | 17,350,890 |
| Jun 3, 2026 | $43.65 | $43.99 | $43.16 | $43.81 | +0.18% | 18,940,520 |
| Jun 2, 2026 | $45.78 | $45.78 | $43.51 | $43.73 | -4.79% | 28,344,990 |
| Jun 1, 2026 | $45.52 | $46.28 | $45.05 | $45.93 | -0.65% | 26,885,140 |
| May 29, 2026 | $47.11 | $47.20 | $46.08 | $46.23 | -2.41% | 38,949,130 |
| May 28, 2026 | $45.97 | $47.65 | $45.56 | $47.37 | +3.02% | 22,871,350 |
| May 27, 2026 | $45.71 | $46.59 | $45.67 | $45.98 | +2.31% | 24,251,930 |
| May 26, 2026 | $44.70 | $44.95 | $44.10 | $44.94 | +0.60% | 18,667,600 |
| May 22, 2026 | $44.56 | $44.72 | $44.21 | $44.67 | +0.63% | 14,905,130 |
| May 21, 2026 | $43.89 | $44.74 | $43.16 | $44.39 | +0.45% | 18,428,060 |
| May 20, 2026 | $42.21 | $44.28 | $41.83 | $44.19 | +4.17% | 27,060,230 |
| May 19, 2026 | $42.60 | $43.20 | $41.81 | $42.42 | -0.35% | 22,957,910 |
| May 18, 2026 | $41.88 | $42.75 | $41.35 | $42.57 | +1.65% | 18,694,910 |
| May 15, 2026 | $42.00 | $42.78 | $41.84 | $41.88 | -0.33% | 26,172,640 |
| May 14, 2026 | $42.56 | $42.83 | $41.99 | $42.02 | -0.76% | 19,146,950 |
| May 13, 2026 | $42.20 | $42.61 | $41.70 | $42.34 | -0.02% | 21,325,210 |
| May 12, 2026 | $42.30 | $42.51 | $42.06 | $42.35 | -0.09% | 21,271,250 |
| May 11, 2026 | $44.07 | $44.07 | $42.39 | $42.39 | -3.96% | 24,863,810 |
| May 8, 2026 | $44.26 | $44.66 | $43.80 | $44.14 | -0.61% | 17,357,060 |
| May 7, 2026 | $44.05 | $44.64 | $44.01 | $44.41 | +1.21% | 17,177,730 |
| May 6, 2026 | $43.63 | $44.07 | $43.20 | $43.88 | +1.90% | 19,406,680 |
| May 5, 2026 | $43.04 | $43.30 | $42.65 | $43.06 | -0.07% | 18,589,650 |
| May 4, 2026 | $44.19 | $44.34 | $43.09 | $43.09 | -2.95% | 33,272,380 |
| May 1, 2026 | $44.82 | $44.96 | $44.22 | $44.40 | +0.09% | 11,562,780 |
| Apr 30, 2026 | $44.09 | $44.81 | $43.51 | $44.36 | -0.07% | 21,679,490 |
| Apr 29, 2026 | $44.92 | $45.16 | $44.15 | $44.39 | -1.42% | 13,329,690 |
| Apr 28, 2026 | $45.38 | $45.71 | $44.75 | $45.03 | -0.24% | 12,425,960 |
| Apr 27, 2026 | $44.60 | $45.41 | $44.49 | $45.14 | +1.01% | 14,583,150 |
| Apr 24, 2026 | $44.98 | $45.42 | $44.59 | $44.69 | -0.20% | 15,884,980 |
| Apr 23, 2026 | $45.58 | $45.75 | $44.24 | $44.78 | -1.97% | 17,457,510 |
| Apr 22, 2026 | $46.31 | $46.95 | $45.50 | $45.68 | -1.53% | 17,985,190 |
| Apr 21, 2026 | $46.77 | $46.97 | $45.93 | $46.39 | -0.19% | 22,193,980 |
| Apr 20, 2026 | $45.98 | $46.56 | $45.57 | $46.48 | +0.98% | 19,003,100 |
| Apr 17, 2026 | $46.38 | $46.78 | $45.78 | $46.03 | +0.72% | 31,290,390 |
| Apr 16, 2026 | $45.80 | $46.49 | $45.55 | $45.70 | +0.57% | 21,766,280 |
| Apr 15, 2026 | $45.09 | $45.90 | $44.71 | $45.44 | +2.81% | 31,523,470 |
| Apr 14, 2026 | $42.99 | $44.21 | $42.95 | $44.20 | +3.01% | 22,554,060 |
| Apr 13, 2026 | $42.23 | $42.98 | $42.09 | $42.91 | +0.68% | 21,236,740 |
| Apr 10, 2026 | $43.83 | $43.96 | $42.40 | $42.62 | -3.14% | 26,094,790 |
| Apr 9, 2026 | $43.22 | $44.22 | $42.72 | $44.00 | +2.02% | 24,147,440 |
| Apr 8, 2026 | $43.91 | $44.30 | $42.76 | $43.13 | +1.03% | 29,462,850 |
| Apr 7, 2026 | $43.70 | $43.87 | $42.36 | $42.69 | -3.04% | 38,252,980 |
| Apr 6, 2026 | $44.16 | $44.38 | $43.56 | $44.03 | -0.36% | 26,999,580 |
| Apr 2, 2026 | $43.76 | $44.34 | $43.17 | $44.19 | -0.99% | 63,242,570 |
| Apr 1, 2026 | $46.56 | $46.83 | $44.56 | $44.63 | -15.51% | 114,225,700 |
| Mar 31, 2026 | $51.93 | $53.11 | $51.69 | $52.82 | +3.08% | 36,422,800 |
| Mar 30, 2026 | $51.43 | $52.19 | $50.95 | $51.24 | -0.25% | 16,869,210 |
| Mar 27, 2026 | $51.71 | $52.11 | $51.20 | $51.37 | -1.34% | 13,077,820 |
| Mar 26, 2026 | $52.76 | $53.62 | $51.87 | $52.07 | -1.72% | 14,486,700 |
| Mar 25, 2026 | $53.76 | $54.22 | $52.56 | $52.98 | -0.95% | 13,427,130 |
| Mar 24, 2026 | $52.36 | $54.08 | $52.27 | $53.49 | +1.48% | 12,073,810 |
| Mar 23, 2026 | $53.28 | $53.56 | $52.53 | $52.71 | +0.65% | 15,242,690 |
| Mar 20, 2026 | $52.94 | $53.61 | $52.18 | $52.37 | -2.00% | 19,566,100 |
| Mar 19, 2026 | $52.90 | $53.63 | $52.59 | $53.44 | -0.06% | 12,307,680 |
| Mar 18, 2026 | $54.50 | $54.96 | $53.26 | $53.47 | -2.99% | 16,861,350 |
| Mar 17, 2026 | $55.45 | $55.68 | $55.00 | $55.12 | +0.60% | 9,861,420 |
| Mar 16, 2026 | $54.27 | $55.07 | $53.98 | $54.79 | +1.50% | 13,115,200 |
| Mar 13, 2026 | $54.34 | $54.87 | $53.74 | $53.98 | -0.28% | 14,377,100 |
| Mar 12, 2026 | $55.28 | $55.46 | $54.03 | $54.13 | -2.82% | 18,611,830 |
| Mar 11, 2026 | $57.60 | $57.60 | $55.41 | $55.70 | -0.68% | 20,245,300 |
| Mar 10, 2026 | $56.70 | $57.24 | $55.80 | $56.08 | -0.80% | 15,706,350 |
| Mar 9, 2026 | $55.74 | $56.71 | $55.39 | $56.53 | -0.84% | 18,053,120 |
| Mar 6, 2026 | $57.47 | $57.55 | $56.76 | $57.01 | -1.74% | 16,323,700 |
| Mar 5, 2026 | $58.60 | $58.79 | $57.43 | $58.02 | -1.06% | 22,040,180 |
| Mar 4, 2026 | $59.19 | $59.49 | $58.61 | $58.64 | -1.26% | 15,971,330 |
| Mar 3, 2026 | $59.44 | $60.11 | $58.62 | $59.39 | -2.66% | 17,438,640 |
| Mar 2, 2026 | $59.90 | $61.53 | $59.14 | $61.01 | -1.88% | 15,335,010 |
| Feb 27, 2026 | $62.72 | $62.72 | $61.52 | $62.18 | -2.77% | 18,017,400 |
| Feb 26, 2026 | $64.21 | $65.06 | $63.78 | $63.95 | +0.87% | 10,319,130 |
| Feb 25, 2026 | $63.89 | $64.22 | $63.26 | $63.40 | -1.08% | 9,500,809 |
| Feb 24, 2026 | $63.28 | $64.70 | $62.60 | $64.09 | +1.59% | 14,296,080 |
| Feb 23, 2026 | $64.60 | $64.97 | $62.05 | $63.09 | -3.53% | 17,748,810 |
| Feb 20, 2026 | $65.30 | $68.49 | $63.33 | $65.40 | -0.32% | 33,436,810 |
| Feb 19, 2026 | $65.20 | $65.84 | $64.25 | $65.61 | +0.09% | 10,778,300 |
| Feb 18, 2026 | $64.31 | $66.15 | $64.31 | $65.55 | +1.13% | 11,211,460 |
| Feb 17, 2026 | $62.94 | $64.82 | $62.94 | $64.82 | +2.68% | 12,347,500 |
| Feb 13, 2026 | $61.59 | $63.38 | $61.59 | $63.13 | +3.32% | 20,180,900 |
| Feb 12, 2026 | $62.33 | $62.72 | $60.85 | $61.10 | -2.00% | 13,602,430 |
| Feb 11, 2026 | $63.90 | $64.01 | $61.68 | $62.35 | -1.09% | 15,511,940 |
| Feb 10, 2026 | $63.00 | $64.19 | $62.29 | $63.04 | +1.01% | 13,003,440 |
| Feb 9, 2026 | $63.57 | $63.91 | $62.37 | $62.41 | -2.36% | 12,920,800 |
| Feb 6, 2026 | $63.01 | $64.24 | $63.00 | $63.92 | +1.95% | 11,961,510 |
| Feb 5, 2026 | $64.19 | $64.58 | $62.09 | $62.70 | -2.37% | 12,506,220 |
| Feb 4, 2026 | $61.72 | $64.41 | $61.51 | $64.22 | +5.40% | 20,957,680 |
| Feb 3, 2026 | $61.78 | $62.53 | $60.43 | $60.93 | -2.01% | 17,322,110 |
| Feb 2, 2026 | $61.66 | $62.57 | $61.15 | $62.18 | +0.60% | 11,006,260 |
| Jan 30, 2026 | $62.24 | $62.52 | $61.02 | $61.81 | -1.26% | 14,309,230 |
| Jan 29, 2026 | $61.93 | $62.94 | $61.46 | $62.60 | +0.58% | 12,739,410 |
| Jan 28, 2026 | $63.05 | $63.48 | $61.97 | $62.24 | -1.35% | 10,363,630 |
| Jan 27, 2026 | $64.75 | $64.83 | $62.88 | $63.09 | -2.92% | 13,536,680 |
| Jan 26, 2026 | $64.81 | $65.64 | $64.78 | $64.99 | -0.08% | 14,765,930 |
| Jan 23, 2026 | $65.25 | $65.45 | $64.44 | $65.04 | -0.64% | 11,243,940 |
| Jan 22, 2026 | $65.41 | $66.55 | $65.25 | $65.46 | +0.08% | 11,853,720 |
| Jan 21, 2026 | $63.88 | $65.42 | $63.61 | $65.41 | +2.80% | 17,166,440 |
| Jan 20, 2026 | $63.49 | $64.58 | $63.02 | $63.63 | -1.16% | 20,406,030 |
| Jan 16, 2026 | $64.39 | $64.59 | $63.68 | $64.38 | -0.33% | 15,902,990 |
| Jan 15, 2026 | $65.76 | $65.76 | $64.21 | $64.59 | -1.49% | 13,295,270 |
| Jan 14, 2026 | $66.29 | $67.13 | $65.04 | $65.57 | -1.10% | 15,939,100 |
| Jan 13, 2026 | $66.25 | $67.08 | $65.85 | $66.30 | +1.01% | 13,685,220 |
| Jan 12, 2026 | $65.25 | $66.34 | $64.24 | $65.64 | -0.42% | 13,901,080 |
| Jan 9, 2026 | $65.11 | $66.54 | $64.40 | $65.92 | +1.01% | 18,470,390 |
| Jan 8, 2026 | $62.18 | $65.74 | $61.70 | $65.26 | +3.23% | 21,573,900 |
| Jan 7, 2026 | $65.52 | $65.61 | $63.19 | $63.22 | -3.26% | 18,284,110 |
| Jan 6, 2026 | $64.06 | $65.43 | $63.41 | $65.35 | +1.27% | 19,973,190 |
| Jan 5, 2026 | $63.74 | $65.37 | $63.39 | $64.53 | +1.98% | 23,482,540 |
| Jan 2, 2026 | $64.00 | $64.13 | $62.55 | $63.28 | -0.67% | 22,284,070 |
| Dec 31, 2025 | $62.25 | $64.20 | $61.92 | $63.71 | +4.12% | 35,457,430 |
| Dec 30, 2025 | $61.30 | $61.30 | $60.64 | $61.19 | -0.03% | 13,507,850 |
| Dec 29, 2025 | $60.54 | $61.75 | $60.51 | $61.21 | +0.46% | 18,062,100 |
| Dec 26, 2025 | $60.00 | $60.93 | $59.86 | $60.93 | +1.55% | 22,303,560 |
| Dec 24, 2025 | $58.88 | $60.58 | $58.88 | $60.00 | +4.64% | 36,073,250 |
| Dec 23, 2025 | $57.18 | $57.60 | $56.99 | $57.34 | +0.21% | 23,276,740 |
| Dec 22, 2025 | $58.99 | $59.08 | $57.14 | $57.22 | -2.54% | 38,695,930 |
| Dec 19, 2025 | $59.20 | $60.38 | $58.22 | $58.71 | -10.54% | 108,652,700 |
| Dec 18, 2025 | $66.01 | $67.00 | $65.40 | $65.63 | -0.09% | 35,650,020 |
| Dec 17, 2025 | $66.56 | $66.83 | $65.62 | $65.69 | -2.13% | 13,205,490 |
| Dec 16, 2025 | $67.29 | $68.20 | $66.74 | $67.12 | -0.97% | 16,376,670 |
| Dec 15, 2025 | $67.41 | $68.35 | $66.69 | $67.78 | +0.46% | 15,287,490 |
| Dec 12, 2025 | $68.17 | $69.14 | $67.12 | $67.47 | -0.40% | 14,829,230 |
| Dec 11, 2025 | $65.83 | $67.82 | $65.56 | $67.74 | +2.96% | 16,153,540 |
| Dec 10, 2025 | $63.98 | $66.15 | $63.76 | $65.79 | +3.88% | 20,302,070 |
| Dec 9, 2025 | $63.51 | $63.95 | $62.97 | $63.33 | -0.33% | 9,300,188 |
| Dec 8, 2025 | $65.60 | $65.80 | $63.27 | $63.54 | -3.52% | 12,867,330 |
| Dec 5, 2025 | $65.70 | $66.08 | $64.88 | $65.86 | +0.26% | 10,917,940 |
| Dec 4, 2025 | $65.60 | $66.10 | $65.01 | $65.69 | +0.06% | 10,619,500 |
| Dec 3, 2025 | $65.08 | $66.66 | $64.98 | $65.65 | +1.11% | 12,028,290 |
| Dec 2, 2025 | $65.45 | $65.47 | $64.58 | $64.93 | -0.70% | 9,051,181 |
| Dec 1, 2025 | $63.77 | $65.99 | $63.58 | $65.39 | +1.18% | 12,047,280 |
| Nov 28, 2025 | $64.47 | $64.78 | $63.97 | $64.63 | +0.47% | 4,941,353 |
| Nov 26, 2025 | $63.50 | $64.87 | $62.97 | $64.33 | +1.02% | 13,790,960 |
| Nov 25, 2025 | $62.34 | $64.12 | $61.87 | $63.68 | +2.83% | 11,527,160 |
| Nov 24, 2025 | $62.51 | $63.07 | $61.93 | $61.93 | -1.39% | 16,681,660 |
| Nov 21, 2025 | $62.01 | $63.50 | $61.54 | $62.80 | +2.23% | 12,476,920 |
| Nov 20, 2025 | $62.95 | $63.83 | $61.41 | $61.43 | -1.93% | 13,886,600 |
| Nov 19, 2025 | $62.43 | $63.22 | $62.01 | $62.64 | +0.24% | 11,732,130 |
| Nov 18, 2025 | $62.40 | $62.76 | $61.68 | $62.49 | -0.65% | 14,614,640 |
| Nov 17, 2025 | $63.07 | $63.54 | $62.26 | $62.90 | -1.98% | 17,064,690 |
| Nov 14, 2025 | $64.94 | $65.06 | $63.75 | $64.17 | -2.82% | 17,760,100 |
| Nov 13, 2025 | $65.71 | $66.26 | $64.88 | $66.03 | +2.85% | 21,923,600 |
| Nov 12, 2025 | $64.10 | $65.19 | $63.74 | $64.20 | +1.66% | 14,812,200 |
| Nov 11, 2025 | $61.73 | $63.60 | $61.24 | $63.15 | +3.87% | 17,646,390 |
| Nov 10, 2025 | $61.75 | $62.09 | $60.49 | $60.80 | -0.47% | 13,063,060 |
| Nov 7, 2025 | $61.74 | $62.18 | $60.29 | $61.09 | -1.29% | 15,504,760 |
| Nov 6, 2025 | $61.88 | $62.48 | $61.67 | $61.89 | -0.35% | 15,164,630 |
| Nov 5, 2025 | $61.28 | $62.85 | $60.86 | $62.11 | +1.44% | 20,979,810 |
| Nov 4, 2025 | $62.42 | $62.59 | $61.12 | $61.23 | -2.27% | 13,725,430 |
| Nov 3, 2025 | $64.72 | $64.85 | $62.34 | $62.65 | -3.00% | 22,633,320 |
| Oct 31, 2025 | $65.00 | $65.25 | $64.25 | $64.59 | -0.48% | 17,822,510 |
| Oct 30, 2025 | $65.18 | $66.00 | $64.57 | $64.90 | -0.69% | 13,895,230 |
| Oct 29, 2025 | $67.01 | $67.19 | $64.95 | $65.35 | -3.08% | 15,143,130 |
| Oct 28, 2025 | $68.11 | $68.61 | $67.05 | $67.43 | -1.69% | 11,262,400 |
| Oct 27, 2025 | $70.04 | $70.44 | $68.26 | $68.59 | -0.75% | 9,838,115 |
| Oct 24, 2025 | $69.71 | $70.08 | $68.91 | $69.11 | -0.82% | 7,102,911 |
| Oct 23, 2025 | $69.09 | $69.89 | $68.74 | $69.68 | +0.87% | 9,124,913 |
| Oct 22, 2025 | $68.22 | $69.36 | $67.96 | $69.08 | +1.05% | 8,096,127 |
| Oct 21, 2025 | $67.75 | $69.29 | $67.41 | $68.36 | +1.09% | 9,659,203 |
| Oct 20, 2025 | $67.56 | $68.18 | $67.47 | $67.62 | – | 9,669,999 |
Seasonality
NKE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.3% | -0.3% | -5.4% | -2.1% | -0.2% | 2.3% | 2.6% | 0.2% | -2.6% | 0.9% | 6.2% | 1.8% |
| Months up | 5 of 10 | 6 of 10 | 1 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 9 of 9 | 4 of 9 |
| 2026 | -3.0% | 0.6% | -14.5% | -16.0% | 4.2% | -10.4% | 1.6% | -6.4% | -8.4% | 9.2% | ||
| 2025 | 1.6% | 3.3% | -19.7% | -11.2% | 7.4% | 18.0% | 5.1% | 3.6% | -9.4% | -7.4% | 0.1% | -0.8% |
| 2024 | -6.5% | 2.4% | -9.3% | -1.8% | 3.0% | -20.4% | -0.7% | 11.3% | 6.6% | -12.7% | 2.1% | -3.4% |
| 2023 | 8.8% | -6.7% | 3.5% | 3.3% | -16.9% | 5.2% | 0.0% | -7.9% | -5.7% | 7.5% | 7.3% | -1.2% |
| 2022 | -11.2% | -7.8% | -1.2% | -7.3% | -4.7% | -13.8% | 12.4% | -7.4% | -21.7% | 11.5% | 18.4% | 7.0% |
| 2021 | -5.6% | 1.1% | -1.4% | -0.2% | 3.1% | 13.2% | 8.4% | -1.5% | -11.8% | 15.2% | 1.2% | -1.3% |
| 2020 | -4.9% | -6.9% | -7.4% | 5.4% | 13.4% | -0.5% | -0.4% | 14.9% | 12.2% | -4.3% | 12.2% | 5.2% |
| 2019 | 10.4% | 4.7% | -1.5% | 4.3% | -11.9% | 8.8% | 2.5% | -1.5% | 11.1% | -4.7% | 4.7% | 8.4% |
| 2018 | 9.1% | -1.7% | -0.6% | 2.9% | 5.0% | 11.3% | -3.5% | 7.1% | 3.1% | -11.4% | 0.4% | -1.3% |
| 2017 | 4.1% | 8.1% | -2.2% | -0.6% | -4.4% | 11.7% | 0.1% | -10.3% | -1.8% | 6.1% | 9.9% | 3.9% |