DKS Historical Prices
Dick's Sporting Goods, Inc. · daily open, high, low, close & volume
Trading days
250
Period high
244.38
Period low
120.15
Period change
-36.59%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 141.81 | 142.24 | 135.29 | 137.08 | -3.63% | 1,666,368 |
| Nov 2, 2026 | 144.08 | 146.33 | 142.00 | 142.24 | -1.11% | 1,705,968 |
| Oct 30, 2026 | 142.64 | 144.05 | 140.50 | 143.84 | +1.30% | 2,167,409 |
| Oct 29, 2026 | 138.21 | 143.03 | 137.28 | 142.00 | +4.28% | 2,544,676 |
| Oct 28, 2026 | 140.68 | 142.15 | 135.02 | 136.17 | -3.77% | 2,962,598 |
| Oct 27, 2026 | 143.64 | 144.50 | 140.71 | 141.50 | -2.06% | 2,400,532 |
| Oct 26, 2026 | 144.06 | 146.40 | 142.16 | 144.48 | -0.13% | 2,123,070 |
| Oct 23, 2026 | 146.47 | 147.07 | 141.49 | 144.67 | -2.76% | 1,531,840 |
| Oct 22, 2026 | 142.22 | 149.33 | 141.97 | 148.78 | +4.80% | 2,976,802 |
| Oct 21, 2026 | 141.93 | 142.95 | 140.42 | 141.97 | -0.78% | 2,341,871 |
| Oct 20, 2026 | 144.16 | 145.08 | 142.42 | 143.08 | -0.48% | 2,508,999 |
| Oct 19, 2026 | 144.35 | 145.79 | 142.68 | 143.77 | -0.40% | 2,852,159 |
| Oct 16, 2026 | 142.00 | 147.47 | 142.00 | 144.35 | +2.49% | 5,145,901 |
| Oct 15, 2026 | 138.31 | 142.56 | 137.73 | 140.84 | +2.83% | 2,367,310 |
| Oct 14, 2026 | 136.67 | 137.22 | 134.62 | 136.96 | -0.43% | 1,710,822 |
| Oct 13, 2026 | 138.40 | 139.40 | 136.03 | 137.55 | +0.13% | 1,471,826 |
| Oct 12, 2026 | 134.82 | 137.48 | 134.24 | 137.37 | +0.53% | 1,774,768 |
| Oct 9, 2026 | 134.51 | 136.95 | 134.01 | 136.65 | +1.50% | 1,520,165 |
| Oct 8, 2026 | 130.50 | 135.76 | 130.08 | 134.63 | +2.63% | 2,335,677 |
| Oct 7, 2026 | 133.95 | 134.46 | 130.51 | 131.18 | -2.74% | 2,148,625 |
| Oct 6, 2026 | 137.10 | 137.69 | 134.26 | 134.88 | -1.64% | 2,122,984 |
| Oct 5, 2026 | 135.20 | 137.75 | 132.96 | 137.13 | +0.77% | 3,846,662 |
| Oct 2, 2026 | 134.90 | 137.70 | 133.21 | 136.08 | +2.43% | 3,994,585 |
| Oct 1, 2026 | 133.38 | 135.12 | 132.32 | 132.85 | -1.07% | 2,955,094 |
| Sep 30, 2026 | 135.41 | 137.05 | 132.57 | 134.29 | -0.30% | 2,353,400 |
| Sep 29, 2026 | 136.00 | 136.54 | 133.60 | 134.70 | +0.40% | 2,796,633 |
| Sep 28, 2026 | 134.00 | 135.53 | 131.90 | 134.16 | -1.66% | 2,249,133 |
| Sep 25, 2026 | 136.60 | 136.60 | 131.38 | 136.43 | +2.39% | 2,262,956 |
| Sep 24, 2026 | 134.01 | 134.12 | 130.95 | 133.25 | +0.67% | 2,459,392 |
| Sep 23, 2026 | 133.50 | 134.52 | 130.01 | 132.36 | -1.18% | 2,097,421 |
| Sep 22, 2026 | 125.95 | 135.67 | 125.95 | 133.94 | +8.34% | 4,705,840 |
| Sep 21, 2026 | 121.09 | 124.06 | 120.15 | 123.63 | +2.05% | 2,185,617 |
| Sep 18, 2026 | 123.61 | 124.49 | 121.06 | 121.15 | -2.24% | 2,429,314 |
| Sep 17, 2026 | 125.70 | 126.06 | 123.11 | 123.92 | +0.22% | 3,682,777 |
| Sep 16, 2026 | 124.50 | 126.18 | 122.76 | 123.65 | -0.06% | 5,982,530 |
| Sep 15, 2026 | 130.00 | 130.99 | 122.94 | 123.72 | -5.39% | 5,875,615 |
| Sep 14, 2026 | 131.87 | 133.67 | 130.43 | 130.77 | -3.15% | 2,653,673 |
| Sep 11, 2026 | 132.20 | 135.70 | 131.18 | 135.03 | +1.42% | 2,539,629 |
| Sep 10, 2026 | 131.87 | 134.50 | 128.83 | 133.14 | -0.16% | 2,203,365 |
| Sep 9, 2026 | 130.47 | 134.52 | 129.13 | 133.36 | +0.75% | 3,085,190 |
| Sep 8, 2026 | 138.57 | 139.15 | 131.82 | 132.37 | -4.87% | 3,518,059 |
| Sep 4, 2026 | 139.08 | 141.27 | 138.02 | 139.15 | -0.44% | 2,192,240 |
| Sep 3, 2026 | 138.78 | 140.35 | 133.37 | 139.77 | +1.77% | 3,387,623 |
| Sep 2, 2026 | 133.00 | 138.06 | 132.01 | 137.34 | +1.66% | 3,198,638 |
| Aug 31, 2026 | 136.75 | 138.65 | 134.07 | 135.10 | +0.01% | 4,711,037 |
| Aug 28, 2026 | 132.80 | 135.48 | 131.24 | 135.09 | +2.52% | 5,356,454 |
| Aug 27, 2026 | 128.73 | 133.55 | 128.24 | 131.77 | +1.63% | 6,753,635 |
| Aug 26, 2026 | 121.87 | 130.17 | 120.40 | 129.66 | +4.30% | 14,208,667 |
| Aug 25, 2026 | 142.36 | 146.48 | 124.00 | 124.31 | -30.68% | 38,919,798 |
| Aug 24, 2026 | 184.79 | 185.63 | 175.65 | 179.33 | -2.13% | 3,935,722 |
| Aug 21, 2026 | 181.25 | 183.40 | 178.26 | 183.23 | +2.17% | 2,241,340 |
| Aug 20, 2026 | 186.14 | 186.95 | 176.07 | 179.34 | -6.25% | 4,207,443 |
| Aug 19, 2026 | 191.77 | 194.55 | 189.08 | 191.29 | -0.12% | 1,526,958 |
| Aug 18, 2026 | 197.59 | 199.50 | 191.40 | 191.52 | -2.41% | 1,375,941 |
| Aug 17, 2026 | 197.23 | 200.49 | 194.08 | 196.24 | -2.84% | 1,646,660 |
| Aug 14, 2026 | 200.37 | 203.75 | 200.00 | 201.97 | -0.14% | 1,247,047 |
| Aug 13, 2026 | 204.50 | 204.50 | 200.01 | 202.26 | -0.20% | 1,129,111 |
| Aug 12, 2026 | 205.50 | 205.50 | 201.10 | 202.66 | -1.16% | 1,243,173 |
| Aug 11, 2026 | 208.93 | 210.15 | 204.40 | 205.03 | -4.24% | 1,605,493 |
| Aug 10, 2026 | 215.83 | 216.02 | 209.62 | 214.10 | +2.52% | 1,989,355 |
| Aug 7, 2026 | 198.03 | 209.44 | 197.88 | 208.84 | +5.15% | 1,520,482 |
| Aug 6, 2026 | 201.42 | 203.17 | 198.58 | 198.62 | -0.85% | 1,245,268 |
| Aug 5, 2026 | 198.67 | 201.62 | 197.78 | 200.32 | -0.21% | 1,345,559 |
| Aug 4, 2026 | 199.81 | 203.57 | 198.00 | 200.74 | -0.04% | 1,589,936 |
| Aug 3, 2026 | 200.16 | 203.35 | 196.61 | 200.82 | +2.51% | 1,895,514 |
| Jul 31, 2026 | 198.75 | 200.07 | 195.18 | 195.91 | -2.00% | 1,443,770 |
| Jul 30, 2026 | 205.63 | 206.10 | 198.81 | 199.91 | -2.95% | 1,554,864 |
| Jul 29, 2026 | 208.25 | 213.68 | 205.43 | 205.99 | -2.55% | 1,055,213 |
| Jul 28, 2026 | 208.04 | 211.49 | 205.28 | 211.37 | +2.81% | 1,294,630 |
| Jul 27, 2026 | 206.77 | 207.85 | 203.65 | 205.60 | -0.21% | 1,142,648 |
| Jul 24, 2026 | 204.31 | 207.41 | 202.73 | 206.04 | +0.82% | 886,056 |
| Jul 23, 2026 | 207.53 | 208.30 | 202.73 | 204.36 | -2.75% | 971,565 |
| Jul 22, 2026 | 209.44 | 210.25 | 206.54 | 210.13 | +0.83% | 819,706 |
| Jul 21, 2026 | 214.74 | 214.74 | 207.30 | 208.41 | -2.76% | 1,034,442 |
| Jul 20, 2026 | 218.90 | 220.36 | 213.03 | 214.32 | -1.40% | 745,271 |
| Jul 17, 2026 | 214.69 | 222.71 | 214.68 | 217.36 | +0.22% | 910,874 |
| Jul 16, 2026 | 207.99 | 218.88 | 207.22 | 216.88 | +3.82% | 1,238,231 |
| Jul 15, 2026 | 210.78 | 214.52 | 206.24 | 208.89 | -1.17% | 1,213,728 |
| Jul 14, 2026 | 219.37 | 219.41 | 206.89 | 211.37 | -2.19% | 1,531,843 |
| Jul 13, 2026 | 219.41 | 225.46 | 214.81 | 216.10 | -0.86% | 1,336,568 |
| Jul 10, 2026 | 217.74 | 219.97 | 216.48 | 217.98 | +0.30% | 635,754 |
| Jul 9, 2026 | 215.35 | 218.91 | 213.41 | 217.32 | +0.98% | 1,242,924 |
| Jul 8, 2026 | 215.67 | 217.87 | 211.69 | 215.21 | -3.55% | 1,176,056 |
| Jul 7, 2026 | 230.87 | 231.17 | 222.36 | 223.13 | -2.57% | 963,174 |
| Jul 6, 2026 | 235.00 | 235.00 | 226.00 | 229.02 | -3.03% | 832,708 |
| Jul 2, 2026 | 231.73 | 236.40 | 227.50 | 236.18 | +2.79% | 793,522 |
| Jul 1, 2026 | 228.20 | 232.52 | 226.20 | 229.76 | +1.30% | 1,297,938 |
| Jun 30, 2026 | 230.70 | 232.00 | 225.04 | 226.81 | -2.38% | 1,312,328 |
| Jun 29, 2026 | 231.12 | 235.32 | 228.01 | 232.34 | -2.86% | 1,188,424 |
| Jun 26, 2026 | 234.56 | 241.70 | 232.12 | 239.17 | +0.79% | 2,013,258 |
| Jun 25, 2026 | 238.30 | 239.89 | 229.25 | 237.29 | +0.15% | 1,321,453 |
| Jun 24, 2026 | 238.37 | 240.05 | 234.04 | 236.93 | +0.08% | 1,490,548 |
| Jun 23, 2026 | 235.15 | 241.52 | 234.04 | 236.75 | -0.76% | 822,805 |
| Jun 22, 2026 | 236.73 | 244.38 | 234.00 | 238.57 | +2.41% | 1,345,280 |
| Jun 18, 2026 | 228.90 | 234.78 | 226.96 | 232.96 | +3.62% | 1,389,817 |
| Jun 17, 2026 | 227.35 | 231.85 | 223.12 | 224.83 | -0.47% | 1,046,621 |
| Jun 16, 2026 | 221.46 | 230.00 | 219.76 | 225.89 | +2.66% | 1,213,841 |
| Jun 15, 2026 | 220.99 | 227.25 | 218.12 | 220.04 | -0.43% | 939,293 |
| Jun 12, 2026 | 224.68 | 224.79 | 217.55 | 220.99 | -1.32% | 895,452 |
| Jun 11, 2026 | 217.17 | 224.46 | 212.69 | 223.95 | +4.18% | 1,109,343 |
| Jun 10, 2026 | 217.28 | 220.54 | 214.20 | 214.97 | -2.10% | 660,146 |
| Jun 9, 2026 | 216.06 | 224.38 | 213.55 | 219.58 | +2.91% | 1,342,564 |
| Jun 8, 2026 | 214.65 | 216.50 | 212.45 | 213.38 | -0.67% | 976,863 |
| Jun 5, 2026 | 216.20 | 217.04 | 211.75 | 214.83 | -1.27% | 1,577,026 |
| Jun 4, 2026 | 226.65 | 227.87 | 215.94 | 217.60 | -2.93% | 1,194,759 |
| Jun 3, 2026 | 215.85 | 224.75 | 214.87 | 224.17 | +4.39% | 943,041 |
| Jun 2, 2026 | 216.63 | 218.30 | 214.05 | 214.74 | -1.02% | 974,295 |
| Jun 1, 2026 | 226.21 | 226.21 | 213.14 | 216.96 | -4.66% | 1,736,681 |
| May 29, 2026 | 225.19 | 232.83 | 221.44 | 227.57 | +0.56% | 1,806,913 |
| May 28, 2026 | 224.00 | 230.43 | 216.78 | 226.31 | +3.24% | 2,054,820 |
| May 27, 2026 | 226.58 | 233.40 | 216.71 | 219.21 | -5.97% | 3,172,148 |
| May 26, 2026 | 233.62 | 237.75 | 227.80 | 233.13 | +0.82% | 2,820,080 |
| May 22, 2026 | 227.83 | 231.47 | 224.44 | 231.24 | +4.29% | 1,268,688 |
| May 21, 2026 | 217.71 | 224.70 | 215.83 | 221.73 | +1.19% | 1,052,654 |
| May 20, 2026 | 212.43 | 221.59 | 209.45 | 219.13 | +3.58% | 1,203,968 |
| May 19, 2026 | 210.00 | 214.72 | 206.74 | 211.55 | +0.52% | 908,262 |
| May 18, 2026 | 215.79 | 217.11 | 208.13 | 210.45 | -2.79% | 1,249,962 |
| May 15, 2026 | 219.00 | 220.68 | 214.41 | 216.48 | -2.25% | 789,744 |
| May 14, 2026 | 215.97 | 223.84 | 214.17 | 221.46 | +3.19% | 1,195,464 |
| May 13, 2026 | 219.29 | 219.29 | 212.14 | 214.62 | -2.19% | 907,408 |
| May 12, 2026 | 217.75 | 221.22 | 212.92 | 219.42 | -0.38% | 1,145,089 |
| May 11, 2026 | 224.43 | 225.03 | 219.19 | 220.25 | -2.46% | 917,868 |
| May 8, 2026 | 223.49 | 227.28 | 220.76 | 225.81 | +1.62% | 632,133 |
| May 7, 2026 | 226.29 | 227.05 | 219.72 | 222.20 | -1.90% | 749,940 |
| May 6, 2026 | 218.92 | 227.27 | 218.84 | 226.50 | +5.11% | 1,220,345 |
| May 5, 2026 | 217.74 | 219.31 | 213.34 | 215.49 | -0.82% | 865,908 |
| May 4, 2026 | 223.18 | 223.94 | 216.60 | 217.27 | -3.27% | 892,352 |
| May 1, 2026 | 226.43 | 228.93 | 224.57 | 224.62 | -1.01% | 912,936 |
| Apr 30, 2026 | 222.66 | 227.09 | 220.29 | 226.92 | +3.15% | 1,051,502 |
| Apr 29, 2026 | 226.09 | 227.45 | 219.90 | 220.00 | -2.80% | 859,413 |
| Apr 28, 2026 | 229.54 | 231.37 | 225.56 | 226.34 | -1.31% | 816,608 |
| Apr 27, 2026 | 225.75 | 232.15 | 224.90 | 229.34 | +1.52% | 1,010,697 |
| Apr 24, 2026 | 223.70 | 226.57 | 220.34 | 225.91 | +0.65% | 739,609 |
| Apr 23, 2026 | 228.30 | 229.19 | 221.45 | 224.46 | -1.64% | 813,416 |
| Apr 22, 2026 | 230.25 | 230.68 | 226.15 | 228.21 | -0.26% | 772,320 |
| Apr 21, 2026 | 229.75 | 232.09 | 227.59 | 228.81 | -0.78% | 660,915 |
| Apr 20, 2026 | 223.58 | 232.10 | 222.50 | 230.62 | +2.79% | 1,187,796 |
| Apr 17, 2026 | 221.13 | 229.31 | 220.25 | 224.36 | +2.98% | 1,321,236 |
| Apr 16, 2026 | 220.95 | 225.40 | 217.71 | 217.86 | +0.41% | 1,194,512 |
| Apr 15, 2026 | 215.36 | 219.30 | 214.52 | 216.98 | +0.34% | 874,590 |
| Apr 14, 2026 | 211.61 | 218.42 | 211.61 | 216.24 | +2.69% | 1,290,419 |
| Apr 13, 2026 | 212.36 | 215.00 | 210.18 | 210.57 | -0.89% | 971,317 |
| Apr 10, 2026 | 214.59 | 215.59 | 209.78 | 212.46 | -0.08% | 1,593,856 |
| Apr 9, 2026 | 203.87 | 212.87 | 203.21 | 212.62 | +3.84% | 1,305,353 |
| Apr 8, 2026 | 207.75 | 210.04 | 204.00 | 204.75 | +2.20% | 1,610,108 |
| Apr 7, 2026 | 199.80 | 202.57 | 196.84 | 200.35 | +0.35% | 1,028,792 |
| Apr 6, 2026 | 191.78 | 200.63 | 191.78 | 199.66 | +4.13% | 1,306,804 |
| Apr 2, 2026 | 187.86 | 194.38 | 186.77 | 191.75 | -0.20% | 904,954 |
| Apr 1, 2026 | 197.44 | 198.29 | 190.47 | 192.13 | -3.11% | 1,999,556 |
| Mar 31, 2026 | 193.85 | 201.47 | 193.85 | 198.29 | +4.02% | 1,743,886 |
| Mar 30, 2026 | 192.33 | 193.48 | 189.00 | 190.62 | +0.67% | 964,486 |
| Mar 27, 2026 | 190.33 | 193.75 | 189.26 | 189.36 | -1.55% | 896,967 |
| Mar 26, 2026 | 193.66 | 200.26 | 192.27 | 192.34 | -0.86% | 941,077 |
| Mar 25, 2026 | 195.45 | 196.93 | 189.71 | 194.01 | +0.12% | 755,057 |
| Mar 24, 2026 | 190.49 | 196.65 | 190.26 | 193.77 | +0.65% | 722,283 |
| Mar 23, 2026 | 196.68 | 198.31 | 191.99 | 192.51 | +1.32% | 1,056,969 |
| Mar 20, 2026 | 192.31 | 192.42 | 188.42 | 190.01 | -1.57% | 1,311,743 |
| Mar 19, 2026 | 188.20 | 193.38 | 186.87 | 193.04 | +1.49% | 982,052 |
| Mar 18, 2026 | 190.00 | 192.86 | 188.50 | 190.21 | -0.23% | 731,633 |
| Mar 17, 2026 | 189.95 | 191.56 | 188.85 | 190.64 | +1.52% | 1,071,624 |
| Mar 16, 2026 | 192.16 | 194.16 | 186.67 | 187.78 | -2.28% | 1,339,675 |
| Mar 13, 2026 | 195.39 | 200.52 | 188.87 | 192.16 | -2.75% | 2,126,322 |
| Mar 12, 2026 | 204.56 | 204.68 | 192.32 | 197.60 | +1.06% | 3,420,631 |
| Mar 11, 2026 | 195.70 | 198.70 | 192.01 | 195.53 | +0.48% | 2,194,574 |
| Mar 10, 2026 | 194.71 | 199.77 | 193.78 | 194.59 | -0.67% | 1,394,958 |
| Mar 9, 2026 | 193.38 | 196.91 | 189.66 | 195.90 | -0.68% | 1,662,850 |
| Mar 6, 2026 | 197.30 | 199.59 | 191.04 | 197.25 | -2.46% | 1,728,482 |
| Mar 5, 2026 | 198.33 | 202.35 | 197.52 | 202.22 | +0.95% | 1,117,157 |
| Mar 4, 2026 | 203.18 | 203.18 | 198.37 | 200.32 | -0.57% | 933,946 |
| Mar 3, 2026 | 197.75 | 202.76 | 196.34 | 201.46 | -1.26% | 1,005,277 |
| Mar 2, 2026 | 200.20 | 205.92 | 197.01 | 204.04 | +0.20% | 943,111 |
| Feb 27, 2026 | 208.08 | 210.52 | 203.18 | 203.63 | -3.74% | 1,173,378 |
| Feb 26, 2026 | 214.85 | 218.52 | 211.09 | 211.54 | -1.50% | 808,338 |
| Feb 25, 2026 | 211.50 | 215.34 | 208.49 | 214.76 | +1.07% | 820,085 |
| Feb 24, 2026 | 210.25 | 217.55 | 209.52 | 212.49 | +0.54% | 1,130,888 |
| Feb 23, 2026 | 213.27 | 218.09 | 205.75 | 211.34 | +2.48% | 1,968,544 |
| Feb 20, 2026 | 201.13 | 209.93 | 200.21 | 206.23 | +1.72% | 1,084,193 |
| Feb 19, 2026 | 201.10 | 202.86 | 199.53 | 202.74 | -0.03% | 944,492 |
| Feb 18, 2026 | 205.20 | 207.12 | 202.80 | 202.81 | -1.62% | 817,143 |
| Feb 17, 2026 | 206.09 | 207.31 | 199.00 | 206.15 | +2.43% | 1,129,763 |
| Feb 13, 2026 | 200.01 | 204.19 | 198.00 | 201.25 | +0.97% | 818,281 |
| Feb 12, 2026 | 206.00 | 210.63 | 199.13 | 199.32 | -2.49% | 1,124,421 |
| Feb 11, 2026 | 204.19 | 204.80 | 200.00 | 204.41 | +2.30% | 1,330,431 |
| Feb 10, 2026 | 202.08 | 203.56 | 198.31 | 199.81 | -1.04% | 1,190,302 |
| Feb 9, 2026 | 206.57 | 207.60 | 201.49 | 201.92 | -3.06% | 920,677 |
| Feb 6, 2026 | 206.73 | 212.04 | 206.73 | 208.29 | +1.34% | 930,554 |
| Feb 5, 2026 | 209.25 | 210.00 | 202.94 | 205.53 | -2.37% | 680,528 |
| Feb 4, 2026 | 204.88 | 211.50 | 204.29 | 210.53 | +3.70% | 1,023,017 |
| Feb 3, 2026 | 202.50 | 209.56 | 201.89 | 203.02 | +0.01% | 1,271,514 |
| Feb 2, 2026 | 202.00 | 205.15 | 198.63 | 203.00 | +0.50% | 1,517,376 |
| Jan 30, 2026 | 204.56 | 207.49 | 201.03 | 202.00 | -1.75% | 1,063,532 |
| Jan 29, 2026 | 204.02 | 205.71 | 200.75 | 205.59 | -0.04% | 851,325 |
| Jan 28, 2026 | 205.46 | 207.00 | 202.25 | 205.68 | -0.06% | 702,323 |
| Jan 27, 2026 | 202.72 | 206.98 | 200.50 | 205.81 | +1.28% | 851,573 |
| Jan 26, 2026 | 205.38 | 206.34 | 201.10 | 203.20 | -1.44% | 1,057,220 |
| Jan 23, 2026 | 207.58 | 208.15 | 205.25 | 206.16 | -0.73% | 646,757 |
| Jan 22, 2026 | 213.00 | 216.85 | 207.28 | 207.67 | -2.03% | 976,898 |
| Jan 21, 2026 | 207.99 | 213.51 | 205.58 | 211.98 | +2.78% | 1,126,257 |
| Jan 20, 2026 | 213.45 | 214.25 | 204.59 | 206.25 | -4.21% | 1,124,903 |
| Jan 16, 2026 | 213.96 | 217.79 | 212.59 | 215.32 | +1.15% | 927,300 |
| Jan 15, 2026 | 211.84 | 214.82 | 207.49 | 212.88 | +1.76% | 833,639 |
| Jan 14, 2026 | 213.79 | 218.04 | 206.78 | 209.20 | -3.01% | 1,134,550 |
| Jan 13, 2026 | 214.98 | 216.50 | 211.82 | 215.69 | +0.05% | 1,154,476 |
| Jan 12, 2026 | 213.30 | 215.90 | 209.76 | 215.58 | -0.28% | 1,006,923 |
| Jan 9, 2026 | 219.05 | 222.00 | 210.00 | 216.19 | -0.22% | 1,518,013 |
| Jan 8, 2026 | 209.00 | 221.90 | 208.02 | 216.66 | +3.13% | 1,678,638 |
| Jan 7, 2026 | 216.81 | 218.16 | 209.82 | 210.08 | -3.21% | 1,336,893 |
| Jan 6, 2026 | 206.43 | 219.02 | 205.94 | 217.04 | +4.82% | 1,848,980 |
| Jan 5, 2026 | 202.86 | 213.80 | 202.41 | 207.06 | +3.42% | 1,789,807 |
| Jan 2, 2026 | 198.98 | 201.03 | 197.56 | 200.22 | +1.14% | 1,592,913 |
| Dec 31, 2025 | 198.27 | 200.65 | 197.35 | 197.97 | -0.51% | 1,059,723 |
| Dec 30, 2025 | 202.61 | 203.18 | 198.83 | 198.98 | -1.56% | 935,910 |
| Dec 29, 2025 | 208.16 | 208.72 | 200.62 | 202.14 | -3.86% | 2,222,862 |
| Dec 26, 2025 | 210.44 | 210.83 | 207.35 | 210.25 | +0.00% | 950,309 |
| Dec 24, 2025 | 208.59 | 210.63 | 205.56 | 210.24 | +1.11% | 568,232 |
| Dec 23, 2025 | 212.60 | 212.60 | 204.50 | 207.93 | -1.53% | 1,172,795 |
| Dec 22, 2025 | 215.00 | 215.02 | 209.21 | 211.16 | -0.46% | 1,535,732 |
| Dec 19, 2025 | 210.89 | 212.98 | 207.96 | 212.14 | +0.99% | 2,635,032 |
| Dec 18, 2025 | 210.62 | 212.28 | 206.92 | 210.07 | +1.01% | 1,789,138 |
| Dec 17, 2025 | 209.43 | 213.07 | 207.38 | 207.96 | -0.94% | 1,137,744 |
| Dec 16, 2025 | 214.25 | 214.25 | 207.78 | 209.93 | -0.89% | 1,162,722 |
| Dec 15, 2025 | 214.47 | 215.55 | 211.39 | 211.82 | -0.88% | 1,023,730 |
| Dec 12, 2025 | 216.20 | 216.96 | 211.72 | 213.71 | -1.38% | 1,189,383 |
| Dec 11, 2025 | 220.15 | 222.00 | 215.00 | 216.69 | -1.28% | 1,224,052 |
| Dec 10, 2025 | 216.92 | 219.80 | 211.19 | 219.50 | +0.69% | 1,972,941 |
| Dec 9, 2025 | 220.12 | 223.24 | 217.01 | 217.99 | -0.85% | 1,406,795 |
| Dec 8, 2025 | 227.99 | 229.90 | 218.73 | 219.86 | -5.32% | 1,774,741 |
| Dec 5, 2025 | 226.34 | 236.85 | 226.34 | 232.22 | +2.77% | 1,942,396 |
| Dec 4, 2025 | 227.46 | 228.31 | 222.45 | 225.96 | -0.87% | 1,293,015 |
| Dec 3, 2025 | 211.52 | 228.21 | 209.81 | 227.94 | +8.84% | 2,719,182 |
| Dec 2, 2025 | 211.03 | 213.66 | 208.10 | 209.42 | +0.59% | 1,789,178 |
| Dec 1, 2025 | 205.00 | 213.73 | 203.55 | 208.19 | +0.78% | 2,460,437 |
| Nov 28, 2025 | 209.74 | 209.74 | 202.07 | 206.57 | -0.40% | 1,770,782 |
| Nov 26, 2025 | 204.00 | 211.87 | 202.89 | 207.41 | +0.33% | 3,154,096 |
| Nov 25, 2025 | 199.50 | 215.74 | 197.18 | 206.73 | +0.20% | 7,116,014 |
| Nov 24, 2025 | 206.97 | 209.84 | 205.88 | 206.31 | -1.03% | 2,865,119 |
| Nov 21, 2025 | 202.82 | 212.58 | 202.82 | 208.45 | +2.88% | 1,597,013 |
| Nov 20, 2025 | 210.02 | 211.34 | 202.48 | 202.61 | -2.14% | 1,143,809 |
| Nov 19, 2025 | 210.31 | 212.61 | 205.19 | 207.04 | -1.49% | 912,359 |
| Nov 18, 2025 | 209.52 | 212.21 | 207.26 | 210.18 | +0.57% | 1,137,097 |
| Nov 17, 2025 | 214.93 | 214.93 | 207.63 | 208.98 | -3.41% | 1,291,120 |
| Nov 14, 2025 | 217.66 | 220.46 | 214.37 | 216.35 | -1.70% | 863,414 |
| Nov 13, 2025 | 221.74 | 225.25 | 218.84 | 220.10 | -1.24% | 800,931 |
| Nov 12, 2025 | 222.00 | 226.50 | 220.77 | 222.86 | +2.23% | 1,311,719 |
| Nov 11, 2025 | 219.40 | 220.99 | 217.72 | 217.99 | -0.74% | 725,552 |
| Nov 10, 2025 | 221.33 | 224.11 | 217.30 | 219.62 | +0.23% | 692,655 |
| Nov 7, 2025 | 216.00 | 220.47 | 214.05 | 219.11 | +1.10% | 802,018 |
| Nov 6, 2025 | 218.75 | 219.44 | 213.46 | 216.72 | -1.03% | 1,089,532 |
| Nov 5, 2025 | 216.11 | 226.40 | 215.38 | 218.98 | +1.30% | 1,121,938 |
| Nov 4, 2025 | 215.15 | 218.13 | 214.52 | 216.18 | -0.74% | 883,403 |
Daily open, high, low, close and volume for Dick's Sporting Goods, Inc. (DKS). Showing 250 trading days. Unadjusted prices.