NKE weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 3.69 |
| 2017 | -1.93 |
| 2017 | -0.37 |
| 2017 | 0.32 |
| 2017 | -0.8 |
| 2017 | 7.93 |
| 2017 | 1.03 |
| 2017 | 2.63 |
| 2017 | -1.65 |
| 2017 | -0.48 |
| 2017 | 2.43 |
| 2017 | -2.83 |
| 2017 | 0.16 |
| 2017 | -1.13 |
| 2017 | 0.62 |
| 2017 | 0.96 |
| 2017 | -1.3 |
| 2017 | -2.67 |
| 2017 |
In the last 52 weeks, NKE increased in 25 and decreased in 27. The average return for this period was -0.52%, while the median return was -0.45%. Maximum gain was +20.91% on 2025-06-27 and maximum loss was -12.91% on 2025-12-19.
Total : 52 Weeks
In the last 52 weeks, NKE increased in 25 and decreased in 27. The average return for this period was -0.52%, while the median return was -0.45%. Maximum gain was +20.91% on 2025-06-27 and maximum loss was -12.91% on 2025-12-19.
In the last 52 weeks, NKE increased in 25 and decreased in 27. The average return for this period was -0.52%, while the median return was -0.45%. Maximum gain was +20.91% on 2025-06-27 and maximum loss was -12.91% on 2025-12-19.
| 2025-12-26 | 59.0 | 60.9 | +3.3% |
| 2025-12-19 | 67.4 | 58.7 | -12.9% |
| 2025-12-12 | 65.6 | 67.5 | +2.9% |
| 2025-12-05 | 63.8 | 65.9 | +3.3% |
| 2025-11-28 | 62.5 | 64.6 | +3.4% |
| 2025-11-21 | 63.1 | 62.8 | -0.4% |
| 2025-11-14 | 61.8 | 64.2 | +3.9% |
| 2025-11-07 | 64.7 | 61.1 | -5.6% |
| 2025-10-31 | 70.0 | 64.6 | -7.8% |
| 2025-10-24 | 67.6 | 69.1 | +2.3% |
| 2025-10-17 | 65.7 | 67.4 | +2.5% |
| 2025-10-10 | 72.0 | 65.2 | -9.4% |
| 2025-10-03 | 69.8 | 71.9 | +3.1% |
| 2025-09-26 | 70.8 | 69.3 | -2.1% |
| 2025-09-19 | 73.2 | 70.9 | -3.1% |
| 2025-09-12 | 74.3 | 73.0 | -1.7% |
| 2025-09-05 | 75.6 | 73.9 | -2.3% |
| 2025-08-29 | 78.5 | 77.4 | -1.4% |
| 2025-08-22 | 77.1 | 78.4 | +1.6% |
| 2025-08-15 | 74.3 | 77.0 | +3.6% |
| 2025-08-08 | 75.0 | 74.2 | -1.1% |
| 2025-08-01 | 79.0 | 74.6 | -5.5% |
| 2025-07-25 | 72.9 | 76.3 | +4.6% |
| 2025-07-18 | 72.3 | 72.5 | +0.2% |
| 2025-07-11 | 76.0 | 72.6 | -4.5% |
| 2025-07-03 | 71.5 | 76.4 | +6.9% |
| 2025-06-27 | 59.6 | 72.0 | +20.9% |
| 2025-06-20 | 61.4 | 59.8 | -2.6% |
| 2025-06-13 | 63.3 | 60.5 | -4.4% |
| 2025-06-06 | 60.1 | 62.8 | +4.6% |
| 0.04 |
| 2017 | -4.34 |
| 2017 | 1.58 |
| 2017 | 0.42 |
| 2017 | 0.87 |
| 2017 | -4.5 |
| 2017 | 2.78 |
| 2017 | 11.43 |
| 2017 | -0.67 |
| 2017 | 0.19 |
| 2017 | 3.36 |
| 2017 | -1.71 |
| 2017 | 1.79 |
| 2017 | -1.42 |
| 2017 | -7.1 |
| 2017 | -0.99 |
| 2017 | -1.31 |
| 2017 | -1.97 |
| 2017 | 2.84 |
| 2017 | -1.17 |
| 2017 | -2.32 |
| 2017 | 0.5 |
| 2017 | -2.39 |
| 2017 | 4.45 |
| 2017 | 5.47 |
| 2017 | 0 |
| 2017 | 1.45 |
| 2017 | 6.34 |
| 2017 | 1.18 |
| 2017 | 1.15 |
| 2017 | 1.71 |
| 2017 | 5.57 |
| 2017 | -2.53 |
| 2017 | -0.56 |
| 2018 | 1.8 |
| 2018 | 0.81 |
| 2018 | 3.75 |
| 2018 | 2.24 |
| 2018 | -0.88 |
| 2018 | -1.71 |
| 2018 | 3.58 |
| 2018 | 0.77 |
| 2018 | -3.66 |
| 2018 | 1.25 |
| 2018 | -1.11 |
| 2018 | -1.63 |
| 2018 | 2.09 |
| 2018 | 2.4 |
| 2018 | -1.67 |
| 2018 | -2.54 |
| 2018 | 5.39 |
| 2018 | -2.13 |
| 2018 | 0.54 |
| 2018 | 3.97 |
| 2018 | 1.08 |
| 2018 | 1.73 |
| 2018 | 2.6 |
| 2018 | 1.04 |
| 2018 | -2.46 |
| 2018 | 8.67 |
| 2018 | -2.67 |
| 2018 | 0.7 |
| 2018 | -0.52 |
| 2018 | 0.23 |
| 2018 | 2.42 |
| 2018 | 2.53 |
| 2018 | -1.32 |
| 2018 | 1.14 |
| 2018 | -1.01 |
| 2018 | 1.15 |
| 2018 | 2.58 |
| 2018 | 2.47 |
| 2018 | -0.52 |
| 2018 | -5.85 |
| 2018 | -5.16 |
| 2018 | -2.06 |
| 2018 | -3.46 |
| 2018 | 4.53 |
| 2018 | -0.17 |
| 2018 | -2.11 |
| 2018 | -4.28 |
| 2018 | 3.84 |
| 2018 | -4.88 |
| 2018 | -0.78 |
| 2018 | 1.4 |
| 2018 | 2.72 |
| 2019 | 0.91 |
| 2019 | 1.74 |
| 2019 | 6.61 |
| 2019 | 0.35 |
| 2019 | 2.14 |
| 2019 | 1.4 |
| 2019 | 2.93 |
| 2019 | 0.21 |
| 2019 | 2.07 |
| 2019 | -2.89 |
| 2019 | 1.65 |
| 2019 | -5.85 |
| 2019 | 3.35 |
| 2019 | 0.42 |
| 2019 | 1.45 |
| 2019 | 2.66 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 44.76 | 44.89 | 43.67 | 43.76 | — |
| 2026-07-10 | 43.42 | 44.63 | 43.06 | 44.37 | — |
| 2026-07-09 | 42.69 | 43.06 | 42.13 | 42.78 | — |
| 2026-07-08 | 42.7 | 43.26 | 42.07 | 42.89 | — |
| 2026-07-07 | 43.72 | 44.04 | 42.88 | 43.21 | — |
| 2026-07-06 | 43.9 | 44.11 | 41.84 | 43.34 | — |
| 2026-07-02 | 44.11 | 45.03 | 43.6 | 44.09 | — |
| 2026-07-01 | 41.4 | 43.28 | 40.11 | 43.06 | — |
| 2026-06-30 | 41.38 | 41.63 | 40.89 | 41.05 | — |
| 2026-06-29 | 41.14 | 41.68 | 40.77 | 41.48 | — |
| 2026-06-26 | 40.07 | 41.47 | 40 | 40.75 | — |
| 2026-06-25 | 41.8 | 41.85 | 40.44 | 40.9 | — |
| 2026-06-24 | 42.03 | 42.33 | 41.31 | 41.82 | — |
| 2026-06-23 | 42.39 | 43.19 | 42.32 | 42.38 | — |
| 2026-06-22 | 44.62 | 44.91 | 43.14 | 43.19 | — |
| 2026-06-18 | 44.41 | 45.71 | 44.24 | 45.2 | — |
| 2026-06-17 | 44.9 | 45.85 | 44.18 | 44.19 | — |
| 2026-06-16 | 45.51 | 46.1 | 45 | 45.04 | — |
| 2026-06-15 | 45.35 | 46.09 | 45.08 | 45.2 | — |
| 2026-06-12 | 46.29 | 46.29 | 44.85 | 44.93 | — |
| 2026-06-11 | 44.52 | 45.97 | 44.22 | 45.96 | — |
| 2026-06-10 | 43.77 | 44.58 | 43.31 | 43.96 | — |
| 2026-06-09 | 43.52 | 45.27 | 43.28 | 44.65 | — |
| 2026-06-05 | 43.3 | 43.74 | 42.79 | 42.98 | — |
| 2026-06-04 | 44.5 | 44.7 | 43.13 | 43.62 | — |
| 2026-06-03 | 43.65 | 43.99 | 43.16 | 43.81 | — |
| 2026-06-02 | 45.78 | 45.78 | 43.51 | 43.73 | — |
| 2026-06-01 | 45.51 | 46.28 | 45.05 | 45.93 | — |
| 2026-05-29 | 47.11 | 47.2 | 46.08 | 46.23 | — |
| 2026-05-28 | 45.97 | 47.65 | 45.56 | 47.37 | — |
| 2026-05-27 | 45.71 | 46.59 | 45.67 | 45.98 | — |
| 2026-05-22 | 44.56 | 44.72 | 44.21 | 44.67 | — |
| 2026-05-21 | 43.89 | 44.74 | 43.16 | 44.39 | — |
| 2026-05-20 | 42.21 | 44.28 | 41.83 | 44.19 | — |
| 2026-05-19 | 42.6 | 43.2 | 41.81 | 42.42 | — |
| 2026-05-18 | 41.88 | 42.75 | 41.35 | 42.57 | — |
| 2026-05-15 | 42 | 42.78 | 41.83 | 41.88 | — |
| 2026-05-14 | 42.56 | 42.83 | 41.99 | 42.02 | — |
| 2026-05-13 | 42.2 | 42.61 | 41.7 | 42.34 | — |
| 2026-05-12 | 42.3 | 42.51 | 42.06 | 42.35 | — |
| 2026-05-11 | 44.06 | 44.04 | 42.39 | 42.39 | — |
| 2026-05-08 | 44.26 | 44.66 | 43.8 | 44.14 | — |
| 2026-05-07 | 44.05 | 44.64 | 44.01 | 44.41 | — |
| 2026-05-06 | 43.63 | 44.07 | 43.19 | 43.88 | — |
| 2026-05-05 | 43.04 | 43.29 | 42.65 | 43.06 | — |
| 2026-05-04 | 44.19 | 44.33 | 43.09 | 43.09 | — |
| 2026-05-01 | 44.82 | 44.96 | 44.22 | 44.4 | — |
| 2026-04-30 | 44.09 | 44.81 | 43.51 | 44.36 | — |
| 2026-04-29 | 44.92 | 45.16 | 44.15 | 44.39 | — |
| 2026-04-28 | 45.38 | 45.71 | 44.75 | 45.03 | — |
| 2026-04-27 | 44.6 | 45.41 | 44.49 | 45.14 | — |
| 2026-04-24 | 44.98 | 45.42 | 44.59 | 44.69 | — |
| 2026-04-23 | 45.58 | 45.75 | 44.24 | 44.78 | — |
| 2026-04-22 | 46.31 | 46.94 | 45.5 | 45.68 | — |
| 2026-04-21 | 46.77 | 46.97 | 45.93 | 46.39 | — |
| 2026-04-20 | 45.98 | 46.56 | 45.57 | 46.48 | — |
| 2026-04-17 | 46.38 | 46.78 | 45.78 | 46.03 | — |
| 2026-04-16 | 45.8 | 46.49 | 45.55 | 45.7 | — |
| 2026-04-15 | 45.08 | 45.9 | 44.71 | 45.44 | — |
| 2026-04-14 | 42.99 | 44.21 | 42.96 | 44.2 | — |
| 2026-04-13 | 42.23 | 42.98 | 42.09 | 42.91 | — |
| 2026-04-10 | 43.83 | 43.96 | 42.4 | 42.62 | — |
| 2026-04-09 | 43.22 | 44.22 | 42.72 | 44 | — |
| 2026-04-08 | 43.91 | 44.29 | 42.76 | 43.13 | — |
| 2026-04-07 | 43.7 | 43.86 | 42.36 | 42.69 | — |
| 2026-04-06 | 44.16 | 44.38 | 43.56 | 44.03 | — |
| 2026-04-02 | 43.76 | 44.34 | 43.17 | 44.19 | — |
| 2026-04-01 | 46.56 | 46.81 | 44.56 | 44.63 | — |
| 2026-03-31 | 51.93 | 53.11 | 51.69 | 52.82 | — |
| 2026-03-30 | 51.43 | 52.19 | 50.95 | 51.24 | — |
| 2026-03-27 | 51.71 | 52.11 | 51.2 | 51.37 | — |
| 2026-03-26 | 52.76 | 53.62 | 51.88 | 52.07 | — |
| 2026-03-25 | 53.76 | 54.22 | 52.56 | 52.98 | — |
| 2026-03-24 | 52.36 | 54.08 | 52.27 | 53.49 | — |
| 2026-03-23 | 53.28 | 53.56 | 52.53 | 52.71 | — |
| 2026-03-20 | 52.94 | 53.61 | 52.17 | 52.37 | — |
| 2026-03-19 | 52.9 | 53.63 | 52.59 | 53.44 | — |
| 2026-03-18 | 54.5 | 54.96 | 53.26 | 53.47 | — |
| 2026-03-17 | 55.45 | 55.68 | 55 | 55.12 | — |
| 2026-03-16 | 54.26 | 55.07 | 53.98 | 54.79 | — |
| 2026-03-13 | 54.34 | 54.87 | 53.74 | 53.98 | — |
| 2026-03-12 | 55.28 | 55.46 | 54.03 | 54.13 | — |
| 2026-03-11 | 57.6 | 57.6 | 55.41 | 55.7 | — |
| 2026-03-10 | 56.7 | 57.24 | 55.8 | 56.08 | — |
| 2026-03-09 | 55.74 | 56.71 | 55.39 | 56.53 | — |
| 2026-03-06 | 57.47 | 57.55 | 56.76 | 57.01 | — |
| 2026-03-05 | 58.6 | 58.79 | 57.43 | 58.02 | — |
| 2026-03-04 | 59.19 | 59.49 | 58.61 | 58.64 | — |
| 2026-03-03 | 59.44 | 60.11 | 58.62 | 59.39 | — |
| 2026-03-02 | 59.9 | 61.53 | 59.14 | 61.01 | — |
| 2026-02-27 | 62.72 | 62.72 | 61.52 | 62.18 | — |
| 2026-02-26 | 64.21 | 65.06 | 63.78 | 63.95 | — |
| 2026-02-25 | 63.89 | 64.22 | 63.26 | 63.4 | — |
| 2026-02-25 | 63.89 | 64.22 | 63.26 | 63.4 | — |
| 2026-02-25 | 63.89 | 64.22 | 63.26 | 63.4 | — |
| 2026-02-24 | 63.28 | 64.7 | 62.6 | 64.09 | — |
| 2026-02-23 | 64.6 | 64.97 | 62.05 | 63.09 | — |
| 2026-02-20 | 65.3 | 68.49 | 63.33 | 65.4 | — |
| 2026-02-19 | 65.2 | 65.84 | 64.25 | 65.61 | — |
| 2026-02-18 | 64.31 | 66.15 | 64.31 | 65.55 | — |
| 2026-02-17 | 62.94 | 64.82 | 62.94 | 64.82 | — |
| 2026-02-13 | 61.59 | 63.38 | 61.59 | 63.13 | — |
| 2026-02-12 | 62.33 | 62.72 | 60.85 | 61.1 | — |
| 2026-02-11 | 63.9 | 64.01 | 61.68 | 62.35 | — |
| 2026-02-10 | 63 | 64.19 | 62.29 | 63.04 | — |
| 2026-02-09 | 63.57 | 63.91 | 62.37 | 62.41 | — |
| 2026-02-06 | 63.01 | 64.24 | 63 | 63.92 | — |
| 2026-02-05 | 64.19 | 64.58 | 62.09 | 62.7 | — |
| 2026-02-04 | 61.72 | 64.41 | 61.51 | 64.22 | — |
| 2026-02-03 | 61.78 | 62.53 | 60.43 | 60.93 | — |
| 2026-02-02 | 61.66 | 62.57 | 61.15 | 62.18 | — |
| 2026-01-30 | 62.24 | 62.52 | 61.02 | 61.81 | — |
| 2026-01-29 | 61.93 | 62.94 | 61.46 | 62.6 | — |
| 2026-01-28 | 63.05 | 63.48 | 61.97 | 62.24 | — |
| 2026-01-27 | 64.75 | 64.83 | 62.88 | 63.09 | — |
| 2026-01-26 | 64.81 | 65.64 | 64.78 | 64.99 | — |
| 2026-01-23 | 65.25 | 65.45 | 64.44 | 65.04 | — |
| 2026-01-22 | 65.41 | 66.55 | 65.25 | 65.46 | — |
| 2026-01-21 | 63.88 | 65.42 | 63.61 | 65.41 | — |
| 2026-01-20 | 63.49 | 64.58 | 63.02 | 63.63 | — |