DICK'S Sporting Goods, Inc. (BIT:1DKS)
Italy
· Delayed Price · Currency is EUR 197.62
+2.82 (1.45%)
At close: Dec 5, 2025
DICK'S Sporting Goods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 197.62 | 197.62 | 197.62 | 197.62 | 197.62 | 1.45% | - |
| Dec 4, 2025 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 2.95% | - |
| Dec 3, 2025 | 189.22 | 189.22 | 189.22 | 189.22 | 189.22 | 4.22% | - |
| Dec 2, 2025 | 181.56 | 181.56 | 181.56 | 181.56 | 181.56 | -0.92% | - |
| Dec 1, 2025 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | 2.75% | - |
| Nov 28, 2025 | 178.34 | 178.34 | 178.34 | 178.34 | 178.34 | -5.04% | - |
| Nov 27, 2025 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | 3.24% | - |
| Nov 26, 2025 | 176.32 | 176.32 | 176.32 | 181.90 | 181.90 | 0.63% | 94 |
| Nov 25, 2025 | 180.76 | 180.76 | 180.76 | 180.76 | 180.76 | -0.17% | - |
| Nov 24, 2025 | 179.16 | 179.16 | 179.04 | 181.06 | 181.06 | 0.10% | 188 |
| Nov 21, 2025 | 180.88 | 180.88 | 180.88 | 180.88 | 180.88 | 1.06% | - |
| Nov 20, 2025 | 178.98 | 178.98 | 178.98 | 178.98 | 178.98 | -1.56% | - |
| Nov 19, 2025 | 181.82 | 181.82 | 181.82 | 181.82 | 181.82 | -0.46% | - |
| Nov 18, 2025 | 182.66 | 182.66 | 182.66 | 182.66 | 182.66 | 0.23% | - |
| Nov 17, 2025 | 182.24 | 182.24 | 182.24 | 182.24 | 182.24 | -3.52% | - |
| Nov 14, 2025 | 188.88 | 188.88 | 188.88 | 188.88 | 188.88 | -1.05% | - |
| Nov 13, 2025 | 190.88 | 190.88 | 190.88 | 190.88 | 190.88 | -1.18% | - |
| Nov 12, 2025 | 193.80 | 193.80 | 193.80 | 193.16 | 193.16 | 2.37% | 25 |
| Nov 11, 2025 | 188.68 | 188.68 | 188.68 | 188.68 | 188.68 | -0.46% | - |
| Nov 10, 2025 | 189.56 | 189.56 | 189.56 | 189.56 | 189.56 | 2.41% | - |
| Nov 7, 2025 | 185.10 | 185.10 | 185.10 | 185.10 | 185.10 | -1.04% | - |
| Nov 6, 2025 | 187.04 | 187.04 | 187.04 | 187.04 | 187.04 | -1.56% | - |
| Nov 5, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1.02% | - |
| Nov 4, 2025 | 188.08 | 188.08 | 188.08 | 188.08 | 188.08 | -0.89% | - |
| Nov 3, 2025 | 189.76 | 189.76 | 189.76 | 189.76 | 189.76 | 0.79% | - |
| Oct 31, 2025 | 189.10 | 189.10 | 189.10 | 188.28 | 188.28 | -3.22% | 30 |
| Oct 30, 2025 | 194.54 | 194.54 | 194.54 | 194.54 | 194.54 | -2.06% | - |
| Oct 29, 2025 | 198.64 | 198.64 | 198.64 | 198.64 | 198.64 | 2.19% | - |
| Oct 28, 2025 | 194.38 | 194.38 | 194.38 | 194.38 | 194.38 | -1.51% | - |
| Oct 27, 2025 | 197.36 | 197.36 | 197.36 | 197.36 | 197.36 | 0.79% | - |
| Oct 24, 2025 | 195.82 | 195.82 | 195.82 | 195.82 | 195.82 | -1.69% | - |
| Oct 23, 2025 | 199.18 | 199.18 | 199.18 | 199.18 | 199.18 | 1.70% | - |
| Oct 22, 2025 | 195.86 | 195.86 | 195.86 | 195.86 | 195.86 | -0.18% | - |
| Oct 21, 2025 | 196.22 | 196.22 | 196.22 | 196.22 | 196.22 | 1.18% | - |
| Oct 20, 2025 | 193.94 | 193.94 | 193.94 | 193.94 | 193.94 | -1.76% | - |
| Oct 17, 2025 | 197.42 | 197.42 | 197.42 | 197.42 | 197.42 | -0.39% | - |
| Oct 16, 2025 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | -2.00% | - |
| Oct 15, 2025 | 202.25 | 202.25 | 202.25 | 202.25 | 202.25 | 1.92% | - |
| Oct 14, 2025 | 198.44 | 198.44 | 198.44 | 198.44 | 198.44 | 1.32% | - |
| Oct 13, 2025 | 195.86 | 195.86 | 195.86 | 195.86 | 195.86 | 5.24% | - |
| Oct 10, 2025 | 191.80 | 191.80 | 191.80 | 186.10 | 186.10 | -3.55% | 95 |
| Oct 9, 2025 | 192.94 | 192.94 | 192.94 | 192.94 | 192.94 | -1.12% | - |
| Oct 8, 2025 | 195.12 | 195.12 | 195.12 | 195.12 | 195.12 | 1.25% | - |
| Oct 7, 2025 | 192.72 | 192.72 | 192.72 | 192.72 | 192.72 | -1.45% | - |
| Oct 6, 2025 | 195.56 | 195.56 | 195.56 | 195.56 | 195.56 | -1.03% | - |
| Oct 3, 2025 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | 0.74% | - |
| Oct 2, 2025 | 196.14 | 196.14 | 196.14 | 196.14 | 196.14 | 0.22% | - |
| Oct 1, 2025 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | 5.62% | - |
| Sep 30, 2025 | 185.28 | 185.28 | 185.28 | 185.28 | 185.28 | -1.52% | - |
| Sep 29, 2025 | 188.14 | 188.14 | 188.14 | 188.14 | 188.14 | -1.93% | - |
| Sep 26, 2025 | 191.84 | 191.84 | 191.84 | 191.84 | 191.84 | -2.04% | - |
| Sep 25, 2025 | 195.84 | 195.84 | 195.84 | 195.84 | 195.84 | -0.77% | - |
| Sep 24, 2025 | 197.36 | 197.36 | 197.36 | 197.36 | 197.36 | 1.79% | - |
| Sep 23, 2025 | 193.88 | 193.88 | 193.88 | 193.88 | 193.88 | 3.95% | - |
| Sep 22, 2025 | 186.52 | 186.52 | 186.52 | 186.52 | 186.52 | -1.99% | - |
| Sep 19, 2025 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | -0.40% | - |
| Sep 18, 2025 | 191.06 | 191.06 | 191.06 | 191.06 | 191.06 | 0.74% | - |
| Sep 17, 2025 | 189.66 | 189.66 | 189.66 | 189.66 | 189.66 | 0.43% | - |
| Sep 16, 2025 | 188.84 | 188.84 | 188.84 | 188.84 | 188.84 | -0.57% | - |
| Sep 15, 2025 | 189.92 | 189.92 | 189.92 | 189.92 | 189.92 | -0.95% | - |
| Sep 12, 2025 | 191.74 | 191.74 | 191.74 | 191.74 | 191.74 | -0.60% | - |
| Sep 11, 2025 | 192.90 | 192.90 | 192.90 | 192.90 | 192.90 | - | - |
| Sep 10, 2025 | 192.90 | 192.90 | 192.90 | 192.90 | 192.90 | 1.88% | - |
| Sep 9, 2025 | 189.34 | 189.34 | 189.34 | 189.34 | 189.34 | -1.10% | - |
| Sep 8, 2025 | 191.44 | 191.44 | 191.44 | 191.44 | 191.44 | 1.50% | - |
| Sep 5, 2025 | 188.62 | 188.62 | 188.62 | 188.62 | 188.62 | 2.84% | - |
| Sep 4, 2025 | 183.42 | 183.42 | 183.42 | 183.42 | 183.42 | 0.89% | - |
| Sep 3, 2025 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | 1.41% | - |
| Sep 2, 2025 | 179.28 | 179.28 | 179.28 | 179.28 | 179.28 | 0.52% | - |
| Sep 1, 2025 | 178.36 | 178.36 | 178.36 | 178.36 | 178.36 | - | - |
| Aug 29, 2025 | 178.36 | 178.36 | 178.36 | 178.36 | 178.36 | -1.89% | - |
| Aug 28, 2025 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | -6.61% | - |
| Aug 27, 2025 | 194.66 | 194.66 | 194.66 | 194.66 | 194.66 | -0.42% | - |
| Aug 26, 2025 | 195.48 | 195.48 | 195.48 | 195.48 | 195.48 | 0.11% | - |
| Aug 25, 2025 | 195.26 | 195.26 | 195.26 | 195.26 | 195.26 | 0.31% | - |
| Aug 22, 2025 | 194.66 | 194.66 | 194.66 | 194.66 | 194.66 | 2.10% | - |
| Aug 21, 2025 | 190.66 | 190.66 | 190.66 | 190.66 | 190.66 | -0.72% | - |
| Aug 20, 2025 | 192.04 | 192.04 | 192.04 | 192.04 | 192.04 | -1.58% | - |
| Aug 19, 2025 | 195.12 | 195.12 | 195.12 | 195.12 | 195.12 | 2.38% | - |
| Aug 18, 2025 | 190.58 | 190.58 | 190.58 | 190.58 | 190.58 | -0.36% | - |
| Aug 14, 2025 | 191.26 | 191.26 | 191.26 | 191.26 | 191.26 | 0.18% | - |
| Aug 13, 2025 | 190.92 | 190.92 | 190.92 | 190.92 | 190.92 | 0.14% | - |
| Aug 12, 2025 | 190.66 | 190.66 | 190.66 | 190.66 | 190.66 | 4.75% | - |
| Aug 11, 2025 | 182.02 | 182.02 | 182.02 | 182.02 | 182.02 | 0.14% | - |
| Aug 8, 2025 | 181.76 | 181.76 | 181.76 | 181.76 | 181.76 | -1.12% | - |
| Aug 7, 2025 | 183.82 | 183.82 | 183.82 | 183.82 | 183.82 | -1.21% | - |
| Aug 6, 2025 | 186.08 | 186.08 | 186.08 | 186.08 | 186.08 | 2.42% | - |
| Aug 5, 2025 | 181.68 | 181.68 | 181.68 | 181.68 | 181.68 | 1.30% | - |
| Aug 4, 2025 | 179.34 | 179.34 | 179.34 | 179.34 | 179.34 | 0.26% | - |
| Aug 1, 2025 | 178.88 | 178.88 | 178.88 | 178.88 | 178.88 | -3.36% | - |
| Jul 31, 2025 | 185.10 | 185.10 | 185.10 | 185.10 | 185.10 | -0.80% | - |
| Jul 30, 2025 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | -0.21% | - |
| Jul 29, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -0.91% | - |
| Jul 28, 2025 | 188.72 | 188.72 | 188.72 | 188.72 | 188.72 | 3.44% | - |
| Jul 25, 2025 | 182.44 | 182.44 | 182.44 | 182.44 | 182.44 | 0.08% | - |
| Jul 24, 2025 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | -0.89% | - |
| Jul 23, 2025 | 183.94 | 183.94 | 183.94 | 183.94 | 183.94 | 0.60% | - |
| Jul 22, 2025 | 182.84 | 182.84 | 182.84 | 182.84 | 182.84 | -0.57% | - |
| Jul 21, 2025 | 183.88 | 183.88 | 183.88 | 183.88 | 183.88 | 3.03% | - |
| Jul 18, 2025 | 178.48 | 178.48 | 178.48 | 178.48 | 178.48 | -0.40% | - |