Nike Inc (NKE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	42.02	42.37	41.61	41.70	-0.71%	21,999,700
2026-08-06	42.52	42.64	41.85	42.00	-1.06%	18,150,300
2026-08-05	41.65	42.48	41.36	42.45	+2.22%	22,088,600
2026-08-04	41.35	42.09	40.91	41.53	-2.60%	27,802,800
2026-08-03	42.57	43.21	42.06	42.64	+2.23%	21,329,900
2026-07-31	42.02	42.08	41.49	41.71	-1.37%	22,622,400
2026-07-30	42.50	42.50	41.23	42.29	-2.15%	16,977,600
2026-07-29	42.60	43.69	42.40	43.22	+0.39%	15,029,100
2026-07-28	42.75	43.27	42.52	43.05	+2.16%	23,601,400
2026-07-27	42.15	42.60	41.58	42.14	+1.06%	16,996,900
2026-07-24	41.19	42.15	40.89	41.70	+1.73%	26,175,200
2026-07-23	41.80	42.08	40.69	40.99	-2.89%	18,156,200
2026-07-22	42.45	42.91	41.57	42.21	-1.75%	18,990,000
2026-07-21	43.06	43.56	42.75	42.96	-1.17%	11,859,000
2026-07-20	43.84	43.84	42.83	43.47	-0.66%	11,926,900
2026-07-17	44.52	44.98	43.52	43.76	-1.82%	15,825,100
2026-07-16	42.90	44.67	42.90	44.57	+4.21%	15,944,700
2026-07-15	43.00	43.58	42.48	42.77	-0.21%	14,388,200
2026-07-14	44.31	44.49	42.47	42.86	-2.06%	13,090,200
2026-07-13	44.76	44.90	43.67	43.76	-1.37%	13,665,500
2026-07-10	43.42	44.63	43.06	44.37	+3.72%	23,313,500
2026-07-09	42.69	43.06	42.13	42.78	-0.26%	19,647,000
2026-07-08	42.70	43.26	42.07	42.89	-0.74%	21,101,500
2026-07-07	43.72	44.04	42.88	43.21	-0.30%	17,784,900
2026-07-06	43.90	44.11	41.84	43.34	-1.70%	21,979,100
2026-07-02	44.11	45.04	43.60	44.09	+2.39%	34,233,400
2026-07-01	41.40	43.28	40.11	43.06	+4.90%	80,185,700
2026-06-30	41.38	41.64	40.89	41.05	-1.04%	73,891,500
2026-06-29	41.14	41.69	40.77	41.48	+1.79%	27,824,700
2026-06-26	40.07	41.47	40.00	40.75	-0.37%	33,970,700
2026-06-25	41.80	41.86	40.44	40.90	-2.20%	29,228,300
2026-06-24	42.04	42.33	41.31	41.82	-1.32%	34,384,300
2026-06-23	42.39	43.19	42.32	42.38	-1.88%	31,517,900
2026-06-22	44.62	44.91	43.14	43.19	-4.45%	25,864,500
2026-06-18	44.41	45.71	44.24	45.20	+2.29%	32,320,300
2026-06-17	44.90	45.85	44.16	44.19	-1.89%	20,859,700
2026-06-16	45.51	46.10	45.00	45.04	-0.35%	19,591,400
2026-06-15	45.36	46.09	45.09	45.20	+0.60%	14,345,100
2026-06-12	46.29	46.31	44.85	44.93	-2.24%	16,524,300
2026-06-11	44.52	45.98	44.22	45.96	+4.55%	16,647,500
2026-06-10	43.77	44.58	43.31	43.96	-1.55%	15,335,600
2026-06-09	43.52	45.28	43.27	44.65	+3.28%	21,505,800
2026-06-08	43.06	43.86	42.65	43.23	+0.58%	18,192,000
2026-06-05	43.30	43.74	42.79	42.98	-1.47%	18,406,500
2026-06-04	44.50	44.70	43.13	43.62	-0.43%	17,350,900
2026-06-03	43.65	43.99	43.16	43.81	+0.18%	18,940,500
2026-06-02	45.78	45.78	43.51	43.73	-4.79%	28,345,000
2026-06-01	45.52	46.28	45.05	45.93	-0.65%	26,885,100
2026-05-29	47.11	47.20	46.08	46.23	-2.41%	38,949,100
2026-05-28	45.97	47.65	45.56	47.37	+3.02%	22,871,300
2026-05-27	45.71	46.59	45.67	45.98	+2.31%	24,251,900
2026-05-26	44.70	44.95	44.10	44.94	+0.60%	18,667,600
2026-05-22	44.56	44.72	44.21	44.67	+0.63%	14,905,100
2026-05-21	43.89	44.74	43.16	44.39	+0.45%	18,428,100
2026-05-20	42.21	44.28	41.83	44.19	+4.17%	27,060,200
2026-05-19	42.60	43.20	41.81	42.42	-0.35%	22,957,900
2026-05-18	41.88	42.75	41.35	42.57	+1.65%	18,694,900
2026-05-15	42.00	42.78	41.84	41.88	-0.33%	26,172,600
2026-05-14	42.56	42.83	41.99	42.02	-0.76%	19,146,900
2026-05-13	42.20	42.61	41.70	42.34	-0.02%	21,325,200
2026-05-12	42.30	42.51	42.06	42.35	-0.09%	21,271,300
2026-05-11	44.07	44.07	42.39	42.39	-3.96%	24,863,800
2026-05-08	44.26	44.66	43.80	44.14	-0.61%	17,357,100
2026-05-07	44.05	44.64	44.01	44.41	+1.21%	17,177,700
2026-05-06	43.63	44.07	43.20	43.88	+1.90%	19,406,700
2026-05-05	43.04	43.30	42.65	43.06	-0.07%	18,589,700
2026-05-04	44.19	44.34	43.09	43.09	-2.95%	33,272,400
2026-05-01	44.82	44.96	44.22	44.40	+0.09%	11,562,800
2026-04-30	44.09	44.81	43.51	44.36	-0.07%	21,679,500
2026-04-29	44.92	45.16	44.15	44.39	-1.42%	13,329,700
2026-04-28	45.38	45.71	44.75	45.03	-0.24%	12,426,000
2026-04-27	44.60	45.41	44.49	45.14	+1.01%	14,583,100
2026-04-24	44.98	45.42	44.59	44.69	-0.20%	15,885,000
2026-04-23	45.58	45.75	44.24	44.78	-1.97%	17,457,500
2026-04-22	46.31	46.95	45.50	45.68	-1.53%	17,985,200
2026-04-21	46.77	46.97	45.93	46.39	-0.19%	22,194,000
2026-04-20	45.98	46.56	45.57	46.48	+0.98%	19,003,100
2026-04-17	46.38	46.78	45.78	46.03	+0.72%	31,290,400
2026-04-16	45.80	46.49	45.55	45.70	+0.57%	21,766,300
2026-04-15	45.09	45.90	44.71	45.44	+2.81%	31,523,500
2026-04-14	42.99	44.21	42.95	44.20	+3.01%	22,554,100
2026-04-13	42.23	42.98	42.09	42.91	+0.68%	21,236,700
2026-04-10	43.83	43.96	42.40	42.62	-3.14%	26,094,800
2026-04-09	43.22	44.22	42.72	44.00	+2.02%	24,147,400
2026-04-08	43.91	44.30	42.76	43.13	+1.03%	29,462,900
2026-04-07	43.70	43.87	42.36	42.69	-3.04%	38,253,000
2026-04-06	44.16	44.38	43.56	44.03	-0.36%	26,999,600
2026-04-02	43.76	44.34	43.17	44.19	-0.99%	63,242,600
2026-04-01	46.56	46.83	44.56	44.63	-15.51%	114,225,700
2026-03-31	51.93	53.11	51.69	52.82	+3.08%	36,422,800
2026-03-30	51.43	52.19	50.95	51.24	-0.25%	16,869,200
2026-03-27	51.71	52.11	51.20	51.37	-1.34%	13,077,800
2026-03-26	52.76	53.62	51.87	52.07	-1.72%	14,486,700
2026-03-25	53.76	54.22	52.56	52.98	-0.95%	13,427,100
2026-03-24	52.36	54.08	52.27	53.49	+1.48%	12,073,800
2026-03-23	53.28	53.56	52.53	52.71	+0.65%	15,242,700
2026-03-20	52.94	53.61	52.18	52.37	-2.00%	19,566,100
2026-03-19	52.90	53.63	52.59	53.44	-0.06%	12,307,700
2026-03-18	54.50	54.96	53.26	53.47	-2.99%	16,861,300
2026-03-17	55.45	55.68	55.00	55.12	+0.60%	9,861,400
2026-03-16	54.27	55.07	53.98	54.79	+1.50%	13,115,200
2026-03-13	54.34	54.87	53.74	53.98	-0.28%	14,377,100
2026-03-12	55.28	55.46	54.03	54.13	-2.82%	18,611,800
2026-03-11	57.60	57.60	55.41	55.70	-0.68%	20,245,300
2026-03-10	56.70	57.24	55.80	56.08	-0.80%	15,706,400
2026-03-09	55.74	56.71	55.39	56.53	-0.84%	18,053,100
2026-03-06	57.47	57.55	56.76	57.01	-1.74%	16,323,700
2026-03-05	58.60	58.79	57.43	58.02	-1.06%	22,040,200
2026-03-04	59.19	59.49	58.61	58.64	-1.26%	15,971,300
2026-03-03	59.44	60.11	58.62	59.39	-2.66%	17,438,600
2026-03-02	59.90	61.53	59.14	61.01	-1.88%	15,335,000
2026-02-27	62.72	62.72	61.52	62.18	-2.77%	18,017,400
2026-02-26	64.21	65.06	63.78	63.95	+0.87%	10,319,100
2026-02-25	63.89	64.22	63.26	63.40	-1.08%	9,500,800
2026-02-24	63.28	64.70	62.60	64.09	+1.59%	14,296,100
2026-02-23	64.60	64.97	62.05	63.09	-3.53%	17,748,800
2026-02-20	65.30	68.49	63.33	65.40	-0.32%	33,436,800
2026-02-19	65.20	65.84	64.25	65.61	+0.09%	10,778,300
2026-02-18	64.31	66.15	64.31	65.55	+1.13%	11,211,500
2026-02-17	62.94	64.82	62.94	64.82	+2.68%	12,347,500
2026-02-13	61.59	63.38	61.59	63.13	+3.32%	20,180,900
2026-02-12	62.33	62.72	60.85	61.10	-2.00%	13,602,400
2026-02-11	63.90	64.01	61.68	62.35	-1.09%	15,511,900
2026-02-10	63.00	64.19	62.29	63.04	+1.01%	13,003,400
2026-02-09	63.57	63.91	62.37	62.41	-2.36%	12,920,800
2026-02-06	63.01	64.24	63.00	63.92	+1.95%	11,961,500
2026-02-05	64.19	64.58	62.09	62.70	-2.37%	12,506,200
2026-02-04	61.72	64.41	61.51	64.22	+5.40%	20,957,700
2026-02-03	61.78	62.53	60.43	60.93	-2.01%	17,322,100
2026-02-02	61.66	62.57	61.15	62.18	+0.60%	11,006,300
2026-01-30	62.24	62.52	61.02	61.81	-1.26%	14,309,200
2026-01-29	61.93	62.94	61.46	62.60	+0.58%	12,739,400
2026-01-28	63.05	63.48	61.97	62.24	-1.35%	10,363,600
2026-01-27	64.75	64.83	62.88	63.09	-2.92%	13,536,700
2026-01-26	64.81	65.64	64.78	64.99	-0.08%	14,765,900
2026-01-23	65.25	65.45	64.44	65.04	-0.64%	11,243,900
2026-01-22	65.41	66.55	65.25	65.46	+0.08%	11,853,700
2026-01-21	63.88	65.42	63.61	65.41	+2.80%	17,166,400
2026-01-20	63.49	64.58	63.02	63.63	-1.16%	20,406,000
2026-01-16	64.39	64.59	63.68	64.38	-0.33%	15,903,000
2026-01-15	65.76	65.76	64.21	64.59	-1.49%	13,295,300
2026-01-14	66.29	67.13	65.04	65.57	-1.10%	15,939,100
2026-01-13	66.25	67.08	65.85	66.30	+1.01%	13,685,200
2026-01-12	65.25	66.34	64.24	65.64	-0.42%	13,901,100
2026-01-09	65.11	66.54	64.40	65.92	+1.01%	18,470,400
2026-01-08	62.18	65.74	61.70	65.26	+3.23%	21,573,900
2026-01-07	65.52	65.61	63.19	63.22	-3.26%	18,284,100
2026-01-06	64.06	65.43	63.41	65.35	+1.27%	19,973,200
2026-01-05	63.74	65.37	63.39	64.53	+1.98%	23,482,500
2026-01-02	64.00	64.13	62.55	63.28	-0.67%	22,284,100
2025-12-31	62.25	64.20	61.92	63.71	+4.12%	35,457,400
2025-12-30	61.30	61.30	60.64	61.19	-0.03%	13,507,800
2025-12-29	60.54	61.75	60.51	61.21	+0.46%	18,062,100
2025-12-26	60.00	60.93	59.86	60.93	+1.55%	22,303,600
2025-12-24	58.88	60.58	58.88	60.00	+4.64%	36,073,300
2025-12-23	57.18	57.60	56.99	57.34	+0.21%	23,276,700
2025-12-22	58.99	59.08	57.14	57.22	-2.54%	38,695,900
2025-12-19	59.20	60.38	58.22	58.71	-10.54%	108,652,700
2025-12-18	66.01	67.00	65.40	65.63	-0.09%	35,650,000
2025-12-17	66.56	66.83	65.62	65.69	-2.13%	13,205,500
2025-12-16	67.29	68.20	66.74	67.12	-0.97%	16,376,700
2025-12-15	67.41	68.35	66.69	67.78	+0.46%	15,287,500
2025-12-12	68.17	69.14	67.12	67.47	-0.40%	14,829,200
2025-12-11	65.83	67.82	65.56	67.74	+2.96%	16,153,500
2025-12-10	63.98	66.15	63.76	65.79	+3.88%	20,302,100
2025-12-09	63.51	63.95	62.97	63.33	-0.33%	9,300,200
2025-12-08	65.60	65.80	63.27	63.54	-3.52%	12,867,300
2025-12-05	65.70	66.08	64.88	65.86	+0.26%	10,917,900
2025-12-04	65.60	66.10	65.01	65.69	+0.06%	10,619,500
2025-12-03	65.08	66.66	64.98	65.65	+1.11%	12,028,300
2025-12-02	65.45	65.47	64.58	64.93	-0.70%	9,051,200
2025-12-01	63.77	65.99	63.58	65.39	+1.18%	12,047,300
2025-11-28	64.47	64.78	63.97	64.63	+0.47%	4,941,400
2025-11-26	63.50	64.87	62.97	64.33	+1.02%	13,791,000
2025-11-25	62.34	64.12	61.87	63.68	+2.83%	11,527,200
2025-11-24	62.51	63.07	61.93	61.93	-1.39%	16,681,700
2025-11-21	62.01	63.50	61.54	62.80	+2.23%	12,476,900
2025-11-20	62.95	63.83	61.41	61.43	-1.93%	13,886,600
2025-11-19	62.43	63.22	62.01	62.64	+0.24%	11,732,100
2025-11-18	62.40	62.76	61.68	62.49	-0.65%	14,614,600
2025-11-17	63.07	63.54	62.26	62.90	-1.98%	17,064,700
2025-11-14	64.94	65.06	63.75	64.17	-2.82%	17,760,100
2025-11-13	65.71	66.26	64.88	66.03	+2.85%	21,923,600
2025-11-12	64.10	65.19	63.74	64.20	+1.66%	14,812,200
2025-11-11	61.73	63.60	61.24	63.15	+3.87%	17,646,400
2025-11-10	61.75	62.09	60.49	60.80	-0.47%	13,063,100
2025-11-07	61.74	62.18	60.29	61.09	-1.29%	15,504,800
2025-11-06	61.88	62.48	61.67	61.89	-0.35%	15,164,600
2025-11-05	61.28	62.85	60.86	62.11	+1.44%	20,979,800
2025-11-04	62.42	62.59	61.12	61.23	-2.27%	13,725,400
2025-11-03	64.72	64.85	62.34	62.65	-3.00%	22,633,300
2025-10-31	65.00	65.25	64.25	64.59	-0.48%	17,822,500
2025-10-30	65.18	66.00	64.57	64.90	-0.69%	13,895,200
2025-10-29	67.01	67.19	64.95	65.35	-3.08%	15,143,100
2025-10-28	68.11	68.61	67.05	67.43	-1.69%	11,262,400
2025-10-27	70.04	70.44	68.26	68.59	-0.75%	9,838,100
2025-10-24	69.71	70.08	68.91	69.11	-0.82%	7,102,900
2025-10-23	69.09	69.89	68.74	69.68	+0.87%	9,124,900
2025-10-22	68.22	69.36	67.96	69.08	+1.05%	8,096,100
2025-10-21	67.75	69.29	67.41	68.36	+1.09%	9,659,200
2025-10-20	67.56	68.18	67.47	67.62	+0.37%	9,670,000
2025-10-17	66.63	67.77	66.32	67.37	+0.79%	10,054,000
2025-10-16	68.60	69.04	66.58	66.84	-2.37%	15,349,700
2025-10-15	68.58	69.53	68.13	68.46	+1.21%	13,001,500
2025-10-14	66.47	68.00	66.06	67.64	+0.39%	9,483,700
2025-10-13	65.70	67.52	65.55	67.38	+3.31%	13,191,200
2025-10-10	68.18	68.49	64.88	65.22	-4.17%	18,806,100
2025-10-09	69.55	69.66	67.89	68.06	-1.49%	13,410,900
2025-10-08	68.91	69.43	68.67	69.09	+0.26%	13,051,800
2025-10-07	71.23	71.58	68.90	68.91	-3.18%	17,368,000
2025-10-06	72.02	72.39	71.01	71.17	-1.06%	14,039,600
2025-10-03	74.78	74.78	71.92	71.93	-3.54%	18,794,900
2025-10-02	75.00	76.97	73.88	74.57	+0.50%	26,254,400
2025-10-01	74.35	74.69	71.61	74.20	+6.41%	57,921,900
2025-09-30	70.07	70.21	68.82	69.73	+0.26%	40,567,700
2025-09-29	69.77	69.96	68.74	69.55	+0.35%	18,479,300
2025-09-26	69.38	69.44	68.03	69.31	+0.10%	15,627,600
2025-09-25	71.16	71.16	69.05	69.24	-2.78%	13,075,300
2025-09-24	70.67	71.53	70.45	71.22	+0.41%	10,024,500
2025-09-23	71.57	72.42	70.73	70.93	-0.49%	10,432,400
2025-09-22	70.79	72.49	70.43	71.28	+0.55%	12,336,300
2025-09-19	72.01	72.25	70.74	70.89	-1.68%	33,415,600
2025-09-18	73.44	73.60	71.63	72.10	-0.29%	14,918,400
2025-09-17	73.07	73.32	71.61	72.31	-0.60%	11,108,700
2025-09-16	72.80	73.38	72.09	72.75	-0.38%	8,813,600
2025-09-15	73.18	73.21	72.58	73.03	+0.04%	10,323,800
2025-09-12	74.24	74.28	71.93	73.00	-1.79%	11,806,000
2025-09-11	74.41	75.53	74.01	74.33	+0.11%	9,803,400
2025-09-10	75.25	75.46	73.33	74.25	+0.88%	11,359,300
2025-09-09	73.99	74.55	73.05	73.60	-0.74%	8,740,200
2025-09-08	74.26	74.58	73.71	74.15	+0.32%	13,793,300
2025-09-05	74.80	75.41	73.63	73.91	-1.91%	13,758,400
2025-09-04	74.75	75.77	74.51	75.35	+0.82%	11,096,200
2025-09-03	74.40	75.18	73.91	74.74	+0.61%	8,300,100
2025-09-02	75.64	76.05	74.00	74.29	-3.98%	15,078,700
2025-08-29	77.75	79.13	77.12	77.37	-0.71%	14,208,800
2025-08-28	78.58	78.66	77.72	77.92	-0.18%	7,478,600
2025-08-27	78.96	79.51	77.65	78.06	-0.75%	12,636,700
2025-08-26	79.00	79.48	78.38	78.65	-0.66%	6,874,800
2025-08-25	78.47	80.17	78.39	79.17	+1.01%	12,488,900
2025-08-22	76.54	79.14	76.25	78.38	+2.89%	10,985,900
2025-08-21	75.70	76.23	75.13	76.18	-0.10%	6,354,900
2025-08-20	76.69	77.56	76.16	76.26	-0.81%	6,282,600
2025-08-19	78.20	78.79	76.68	76.88	-0.71%	7,684,800
2025-08-18	77.11	78.26	76.85	77.43	+0.60%	9,069,100
2025-08-15	76.74	77.50	76.16	76.97	+0.76%	9,767,700
2025-08-14	75.91	76.60	75.35	76.39	-1.05%	7,990,500
2025-08-13	75.48	77.69	75.19	77.20	+3.07%	13,472,600
2025-08-12	74.72	75.72	74.34	74.90	+1.19%	6,397,700
2025-08-11	74.32	74.79	73.05	74.02	-0.23%	6,985,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+7.59%). Worst month: Mar (-9.20%). Based on 5 years of daily data (2022–2026).

Jan+1.14%
Feb-0.61%
Mar-9.20%
Apr-2.42%
May-0.41%
Jun-2.22%
Jul-0.70%
Aug+3.16%
Sep-1.34%
Oct-2.30%
Nov+7.59%
Dec-1.48%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Nike Inc's (NKE) latest close?

41.70 on 2026-08-07, from the Closelook data lake's daily price record.

What is NKE's 52-week high and low?

80.17 high and 40.00 low over the trailing 52 weeks, as of 2026-08-07.

What is Nike Inc's strongest and weakest month historically?

Historically, NKE's strongest calendar month has been Nov (average +7.59%) and its weakest Mar (average -9.20%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.