Dick's Sporting Goods, Inc. DKS
NYSE · United States · Retail Trade
$133.47-0.82 (-0.61%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $133.58 | -0.53% | $133.38 | $134.63 | $132.32 | 807.60K |
| 2026-09-30 | $134.29 | -0.30% | $135.41 | $137.05 | $132.57 | 2.35M |
| 2026-09-29 | $134.70 | +0.40% | $136.00 | $136.54 | $133.60 | 2.80M |
| 2026-09-28 | $134.16 | -1.66% | $134.00 | $135.53 | $131.90 | 2.25M |
| 2026-09-25 | $136.43 | +2.39% | $136.60 | $136.60 | $131.38 | 2.26M |
| 2026-09-24 | $133.25 | +0.67% | $134.01 | $134.12 | $130.95 | 2.46M |
| 2026-09-23 | $132.36 | -1.18% | $133.50 | $134.52 | $130.01 | 2.10M |
| 2026-09-22 | $133.94 | +8.34% | $125.95 | $135.67 | $125.95 | 4.70M |
| 2026-09-21 | $123.63 | +2.05% | $121.09 | $124.06 | $120.15 | 2.18M |
| 2026-09-18 | $121.15 | -2.24% | $123.61 | $124.49 | $121.06 | 2.43M |
| 2026-09-17 | $123.92 | +0.22% | $125.70 | $126.06 | $123.11 | 3.68M |
| 2026-09-16 | $123.65 | -0.06% | $124.50 | $126.18 | $122.76 | 5.98M |
| 2026-09-15 | $123.72 | -5.39% | $130.00 | $130.99 | $122.94 | 5.87M |
| 2026-09-14 | $130.77 | -3.15% | $131.87 | $133.67 | $130.43 | 2.65M |
| 2026-09-11 | $135.03 | +1.42% | $132.20 | $135.70 | $131.18 | 2.54M |
| 2026-09-10 | $133.14 | -0.16% | $131.87 | $134.50 | $128.83 | 2.20M |
| 2026-09-09 | $133.36 | +0.75% | $130.47 | $134.52 | $129.13 | 3.09M |
| 2026-09-08 | $132.37 | -4.87% | $138.57 | $139.15 | $131.82 | 3.51M |
| 2026-09-04 | $139.15 | -0.44% | $139.08 | $141.27 | $138.02 | 2.19M |
| 2026-09-03 | $139.77 | +1.77% | $138.78 | $140.35 | $133.37 | 3.38M |
| 2026-09-02 | $137.34 | +3.30% | $133.00 | $138.06 | $132.01 | 3.20M |
| 2026-09-01 | $132.95 | -1.59% | $133.21 | $134.27 | $130.67 | 3.55M |
| 2026-08-31 | $135.10 | +0.01% | $136.75 | $138.65 | $134.07 | 4.71M |
| 2026-08-28 | $135.09 | +2.52% | $132.80 | $135.48 | $131.24 | 5.35M |
| 2026-08-27 | $131.77 | +1.63% | $128.73 | $133.55 | $128.24 | 6.74M |
| 2026-08-26 | $129.66 | +4.30% | $121.87 | $130.17 | $120.40 | 14.21M |
| 2026-08-25 | $124.31 | -30.68% | $142.36 | $146.48 | $124.00 | 38.85M |
| 2026-08-24 | $179.33 | -2.13% | $184.79 | $185.63 | $175.65 | 3.94M |
| 2026-08-21 | $183.23 | +2.17% | $181.25 | $183.40 | $178.26 | 2.24M |
| 2026-08-20 | $179.34 | -6.25% | $186.14 | $186.95 | $176.07 | 4.21M |
| 2026-08-19 | $191.29 | -0.12% | $191.77 | $194.55 | $189.08 | 1.54M |
| 2026-08-18 | $191.52 | -2.41% | $197.59 | $199.50 | $191.40 | 1.38M |
| 2026-08-17 | $196.24 | -2.84% | $197.23 | $200.49 | $194.08 | 1.65M |
| 2026-08-14 | $201.97 | -0.14% | $200.37 | $203.75 | $200.00 | 1.25M |
| 2026-08-13 | $202.26 | -0.20% | $204.50 | $204.50 | $200.01 | 1.13M |
| 2026-08-12 | $202.66 | -1.16% | $205.50 | $205.50 | $201.10 | 1.24M |
| 2026-08-11 | $205.03 | -4.24% | $208.93 | $210.15 | $204.40 | 1.61M |
| 2026-08-10 | $214.10 | +2.52% | $215.83 | $216.02 | $209.62 | 1.99M |
| 2026-08-07 | $208.84 | +5.15% | $198.03 | $209.44 | $197.88 | 1.52M |
| 2026-08-06 | $198.62 | -0.85% | $201.42 | $203.17 | $198.58 | 1.25M |
| 2026-08-05 | $200.32 | -0.21% | $198.67 | $201.62 | $197.79 | 1.35M |
| 2026-08-04 | $200.74 | -0.04% | $199.81 | $203.57 | $198.00 | 1.59M |
| 2026-08-03 | $200.82 | +2.51% | $200.16 | $203.35 | $196.61 | 1.90M |
| 2026-07-31 | $195.91 | -2.00% | $198.75 | $200.07 | $195.18 | 1.44M |
| 2026-07-30 | $199.91 | -2.95% | $205.63 | $206.11 | $198.81 | 1.55M |
| 2026-07-29 | $205.99 | -2.55% | $208.25 | $213.68 | $205.43 | 1.06M |
| 2026-07-28 | $211.37 | +2.81% | $208.04 | $211.49 | $205.28 | 1.30M |
| 2026-07-27 | $205.60 | -0.21% | $206.77 | $207.85 | $203.65 | 1.14M |
| 2026-07-24 | $206.04 | +0.82% | $204.31 | $207.41 | $202.73 | 886.10K |
| 2026-07-23 | $204.36 | -2.75% | $207.53 | $208.30 | $202.73 | 971.60K |
| 2026-07-22 | $210.13 | +0.83% | $209.44 | $210.25 | $206.54 | 819.70K |
| 2026-07-21 | $208.41 | -2.76% | $214.74 | $214.74 | $207.30 | 1.03M |
| 2026-07-20 | $214.32 | -1.40% | $218.90 | $220.36 | $213.03 | 745.20K |
| 2026-07-17 | $217.36 | +0.22% | $214.69 | $222.71 | $214.68 | 910.80K |
| 2026-07-16 | $216.88 | +3.82% | $207.99 | $218.88 | $207.22 | 1.24M |
| 2026-07-15 | $208.89 | -1.17% | $210.78 | $214.52 | $206.24 | 1.21M |
| 2026-07-14 | $211.37 | -2.19% | $219.37 | $219.41 | $206.89 | 1.53M |
| 2026-07-13 | $216.10 | -0.86% | $219.41 | $225.46 | $214.81 | 1.34M |
| 2026-07-10 | $217.98 | +0.30% | $217.74 | $219.97 | $216.48 | 635.70K |
| 2026-07-09 | $217.32 | +0.98% | $215.35 | $218.91 | $213.41 | 1.24M |
| 2026-07-08 | $215.21 | -3.55% | $215.67 | $217.87 | $211.69 | 1.18M |
| 2026-07-07 | $223.13 | -2.57% | $230.87 | $231.17 | $222.36 | 963.00K |
| 2026-07-06 | $229.02 | -3.03% | $235.00 | $235.00 | $226.00 | 832.70K |
| 2026-07-02 | $236.18 | +2.79% | $231.73 | $236.40 | $227.50 | 793.50K |
| 2026-07-01 | $229.76 | +1.30% | $228.20 | $232.52 | $226.20 | 1.30M |
| 2026-06-30 | $226.81 | -2.38% | $230.70 | $232.00 | $225.04 | 1.31M |
| 2026-06-29 | $232.34 | -2.86% | $231.12 | $235.32 | $228.01 | 1.19M |
| 2026-06-26 | $239.17 | +0.79% | $234.56 | $241.70 | $232.12 | 2.01M |
| 2026-06-25 | $237.29 | +0.15% | $238.30 | $239.89 | $229.25 | 1.32M |
| 2026-06-24 | $236.93 | +0.08% | $238.37 | $240.05 | $234.04 | 1.49M |
| 2026-06-23 | $236.75 | -0.76% | $235.15 | $241.52 | $234.05 | 822.80K |
| 2026-06-22 | $238.57 | +2.41% | $236.73 | $244.38 | $234.00 | 1.35M |
| 2026-06-18 | $232.96 | +3.62% | $228.90 | $234.78 | $226.96 | 1.39M |
| 2026-06-17 | $224.83 | -0.47% | $227.35 | $231.85 | $223.12 | 1.05M |
| 2026-06-16 | $225.89 | +2.66% | $221.46 | $230.00 | $219.76 | 1.21M |
| 2026-06-15 | $220.04 | -0.43% | $220.99 | $227.25 | $218.12 | 938.90K |
| 2026-06-12 | $220.99 | -1.32% | $224.68 | $224.79 | $217.55 | 895.40K |
| 2026-06-11 | $223.95 | +4.18% | $217.17 | $224.46 | $212.69 | 1.11M |
| 2026-06-10 | $214.97 | -2.10% | $217.28 | $220.54 | $214.20 | 660.10K |
| 2026-06-09 | $219.58 | +2.91% | $216.06 | $224.39 | $213.55 | 1.34M |
| 2026-06-08 | $213.38 | -0.67% | $214.65 | $216.50 | $212.45 | 976.90K |
| 2026-06-05 | $214.83 | -1.27% | $216.20 | $217.04 | $211.75 | 1.58M |
| 2026-06-04 | $217.60 | -2.93% | $226.65 | $227.87 | $215.95 | 1.19M |
| 2026-06-03 | $224.17 | +4.39% | $215.85 | $224.75 | $214.87 | 942.70K |
| 2026-06-02 | $214.74 | -1.02% | $216.63 | $218.30 | $214.05 | 974.30K |
| 2026-06-01 | $216.96 | -4.66% | $226.21 | $226.21 | $213.14 | 1.74M |
| 2026-05-29 | $227.57 | +0.56% | $225.19 | $232.83 | $221.44 | 1.81M |
| 2026-05-28 | $226.31 | +3.24% | $224.00 | $230.43 | $216.78 | 2.05M |
| 2026-05-27 | $219.21 | -5.97% | $226.58 | $233.40 | $216.71 | 3.17M |
| 2026-05-26 | $233.13 | +0.82% | $233.62 | $237.75 | $227.80 | 2.82M |