DICK'S Sporting Goods, Inc. (BIT:1DKS)
Italy
· Delayed Price · Currency is EUR 173.02
+0.52 (0.30%)
At close: Mar 5, 2026
DICK'S Sporting Goods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | -2.30% | - |
| Mar 3, 2026 | 176.56 | 176.56 | 176.56 | 176.56 | 176.56 | 5.48% | - |
| Mar 2, 2026 | 167.38 | 167.38 | 167.38 | 167.38 | 167.38 | -4.70% | - |
| Feb 27, 2026 | 175.64 | 175.64 | 175.64 | 175.64 | 175.64 | -3.91% | - |
| Feb 26, 2026 | 182.78 | 182.78 | 182.78 | 182.78 | 182.78 | -0.34% | - |
| Feb 25, 2026 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | 1.65% | - |
| Feb 24, 2026 | 180.42 | 180.42 | 180.42 | 180.42 | 180.42 | 2.85% | - |
| Feb 23, 2026 | 175.42 | 175.42 | 175.42 | 175.42 | 175.42 | 2.21% | - |
| Feb 20, 2026 | 171.62 | 171.62 | 171.62 | 171.62 | 171.62 | 0.54% | - |
| Feb 19, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | -3.96% | - |
| Feb 18, 2026 | 177.74 | 177.74 | 177.74 | 177.74 | 177.74 | 5.21% | - |
| Feb 17, 2026 | 168.94 | 168.94 | 168.94 | 168.94 | 168.94 | -4.98% | - |
| Feb 16, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | 4.00% | - |
| Feb 13, 2026 | 176.42 | 176.42 | 176.42 | 170.96 | 170.96 | 0.33% | 65 |
| Feb 12, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | -2.00% | - |
| Feb 11, 2026 | 169.82 | 171.00 | 169.82 | 173.88 | 173.88 | 2.92% | 162 |
| Feb 10, 2026 | 168.94 | 168.94 | 168.94 | 168.94 | 168.94 | -0.73% | - |
| Feb 9, 2026 | 170.18 | 170.18 | 170.18 | 170.18 | 170.18 | -4.68% | - |
| Feb 6, 2026 | 178.54 | 178.54 | 178.54 | 178.54 | 178.54 | 3.30% | - |
| Feb 5, 2026 | 172.84 | 172.84 | 172.84 | 172.84 | 172.84 | -1.96% | - |
| Feb 4, 2026 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | 3.73% | - |
| Feb 3, 2026 | 169.96 | 169.96 | 169.96 | 169.96 | 169.96 | -0.70% | - |
| Feb 2, 2026 | 171.16 | 171.16 | 171.16 | 171.16 | 171.16 | 0.21% | - |
| Jan 30, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | 0.29% | - |
| Jan 29, 2026 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | -0.48% | - |
| Jan 28, 2026 | 171.12 | 171.12 | 171.12 | 171.12 | 171.12 | -0.43% | - |
| Jan 27, 2026 | 171.86 | 171.86 | 171.86 | 171.86 | 171.86 | -0.91% | - |
| Jan 26, 2026 | 173.44 | 173.44 | 173.44 | 173.44 | 173.44 | -1.00% | - |
| Jan 23, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | -1.77% | - |
| Jan 22, 2026 | 178.36 | 178.36 | 178.36 | 178.36 | 178.36 | 0.52% | - |
| Jan 21, 2026 | 177.44 | 177.44 | 177.44 | 177.44 | 177.44 | -0.22% | - |
| Jan 20, 2026 | 177.84 | 177.84 | 177.84 | 177.84 | 177.84 | -8.47% | - |
| Jan 19, 2026 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | 4.07% | - |
| Jan 16, 2026 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | 1.61% | - |
| Jan 15, 2026 | 183.74 | 183.74 | 183.74 | 183.74 | 183.74 | 0.61% | - |
| Jan 14, 2026 | 181.88 | 181.88 | 181.88 | 182.62 | 182.62 | 0.23% | 17 |
| Jan 13, 2026 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | -0.56% | - |
| Jan 12, 2026 | 183.22 | 183.22 | 183.22 | 183.22 | 183.22 | -0.90% | - |
| Jan 9, 2026 | 189.52 | 189.52 | 189.52 | 184.88 | 184.88 | -0.88% | 5 |
| Jan 8, 2026 | 186.52 | 186.52 | 186.52 | 186.52 | 186.52 | 2.94% | - |
| Jan 7, 2026 | 182.94 | 182.94 | 182.94 | 181.20 | 181.20 | -1.23% | 5 |
| Jan 6, 2026 | 183.46 | 183.46 | 183.46 | 183.46 | 183.46 | 1.84% | - |
| Jan 5, 2026 | 177.98 | 177.98 | 177.98 | 180.14 | 180.14 | 5.35% | 6 |
| Jan 2, 2026 | 170.28 | 170.28 | 170.28 | 171.00 | 171.00 | -0.31% | 1 |
| Dec 30, 2025 | 171.54 | 171.54 | 171.54 | 171.54 | 171.54 | -1.75% | - |
| Dec 29, 2025 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | -0.18% | - |
| Dec 23, 2025 | 174.92 | 174.92 | 174.92 | 174.92 | 174.92 | -3.16% | - |
| Dec 22, 2025 | 180.62 | 180.62 | 180.62 | 180.62 | 180.62 | 0.34% | - |
| Dec 19, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1.10% | - |
| Dec 18, 2025 | 178.04 | 178.04 | 178.04 | 178.04 | 178.04 | -0.32% | - |
| Dec 17, 2025 | 178.62 | 178.62 | 178.62 | 178.62 | 178.62 | -0.08% | - |
| Dec 16, 2025 | 178.76 | 178.76 | 178.76 | 178.76 | 178.76 | -1.88% | - |
| Dec 15, 2025 | 182.18 | 182.18 | 182.18 | 182.18 | 182.18 | -2.83% | - |
| Dec 12, 2025 | 187.48 | 187.48 | 187.48 | 187.48 | 187.48 | 0.54% | - |
| Dec 11, 2025 | 186.48 | 186.48 | 186.48 | 186.48 | 186.48 | 0.62% | - |
| Dec 10, 2025 | 184.30 | 184.30 | 184.30 | 185.34 | 184.30 | -2.14% | - |
| Dec 9, 2025 | 188.34 | 188.34 | 188.34 | 189.40 | 188.34 | -1.62% | - |
| Dec 8, 2025 | 191.44 | 191.44 | 191.44 | 192.52 | 191.44 | -2.58% | - |
| Dec 5, 2025 | 196.51 | 196.51 | 196.51 | 197.62 | 196.51 | 1.45% | - |
| Dec 4, 2025 | 193.71 | 193.71 | 193.71 | 194.80 | 193.71 | 2.95% | - |
| Dec 3, 2025 | 188.16 | 188.16 | 188.16 | 189.22 | 188.16 | 4.22% | - |
| Dec 2, 2025 | 180.54 | 180.54 | 180.54 | 181.56 | 180.54 | -0.92% | - |
| Dec 1, 2025 | 182.21 | 182.21 | 182.21 | 183.24 | 182.21 | 2.75% | - |
| Nov 28, 2025 | 177.34 | 177.34 | 177.34 | 178.34 | 177.34 | -5.04% | - |
| Nov 27, 2025 | 186.75 | 186.75 | 186.75 | 187.80 | 186.75 | 3.24% | - |
| Nov 26, 2025 | 176.32 | 176.32 | 176.32 | 181.90 | 180.88 | 0.63% | 94 |
| Nov 25, 2025 | 179.75 | 179.75 | 179.75 | 180.76 | 179.74 | -0.17% | - |
| Nov 24, 2025 | 179.16 | 179.16 | 179.04 | 181.06 | 180.04 | 0.10% | 188 |
| Nov 21, 2025 | 179.86 | 179.86 | 179.86 | 180.88 | 179.86 | 1.06% | - |
| Nov 20, 2025 | 177.98 | 177.98 | 177.98 | 178.98 | 177.97 | -1.56% | - |
| Nov 19, 2025 | 180.80 | 180.80 | 180.80 | 181.82 | 180.80 | -0.46% | - |
| Nov 18, 2025 | 181.63 | 181.63 | 181.63 | 182.66 | 181.63 | 0.23% | - |
| Nov 17, 2025 | 181.22 | 181.22 | 181.22 | 182.24 | 181.22 | -3.52% | - |
| Nov 14, 2025 | 187.82 | 187.82 | 187.82 | 188.88 | 187.82 | -1.05% | - |
| Nov 13, 2025 | 189.81 | 189.81 | 189.81 | 190.88 | 189.81 | -1.18% | - |
| Nov 12, 2025 | 193.80 | 193.80 | 193.80 | 193.16 | 192.08 | 2.37% | 25 |
| Nov 11, 2025 | 187.62 | 187.62 | 187.62 | 188.68 | 187.62 | -0.46% | - |
| Nov 10, 2025 | 188.50 | 188.50 | 188.50 | 189.56 | 188.50 | 2.41% | - |
| Nov 7, 2025 | 184.06 | 184.06 | 184.06 | 185.10 | 184.06 | -1.04% | - |
| Nov 6, 2025 | 185.99 | 185.99 | 185.99 | 187.04 | 185.99 | -1.56% | - |
| Nov 5, 2025 | 188.93 | 188.93 | 188.93 | 190.00 | 188.93 | 1.02% | - |
| Nov 4, 2025 | 187.02 | 187.02 | 187.02 | 188.08 | 187.02 | -0.89% | - |
| Nov 3, 2025 | 188.69 | 188.69 | 188.69 | 189.76 | 188.69 | 0.79% | - |
| Oct 31, 2025 | 189.10 | 189.10 | 189.10 | 188.28 | 187.22 | -3.22% | 30 |
| Oct 30, 2025 | 193.45 | 193.45 | 193.45 | 194.54 | 193.45 | -2.06% | - |
| Oct 29, 2025 | 197.52 | 197.52 | 197.52 | 198.64 | 197.52 | 2.19% | - |
| Oct 28, 2025 | 193.29 | 193.29 | 193.29 | 194.38 | 193.29 | -1.51% | - |
| Oct 27, 2025 | 196.25 | 196.25 | 196.25 | 197.36 | 196.25 | 0.79% | - |
| Oct 24, 2025 | 194.72 | 194.72 | 194.72 | 195.82 | 194.72 | -1.69% | - |
| Oct 23, 2025 | 198.06 | 198.06 | 198.06 | 199.18 | 198.06 | 1.70% | - |
| Oct 22, 2025 | 194.76 | 194.76 | 194.76 | 195.86 | 194.76 | -0.18% | - |
| Oct 21, 2025 | 195.12 | 195.12 | 195.12 | 196.22 | 195.12 | 1.18% | - |
| Oct 20, 2025 | 192.85 | 192.85 | 192.85 | 193.94 | 192.85 | -1.76% | - |
| Oct 17, 2025 | 196.31 | 196.31 | 196.31 | 197.42 | 196.31 | -0.39% | - |
| Oct 16, 2025 | 197.09 | 197.09 | 197.09 | 198.20 | 197.09 | -2.00% | - |
| Oct 15, 2025 | 201.11 | 201.11 | 201.11 | 202.25 | 201.11 | 1.92% | - |
| Oct 14, 2025 | 197.33 | 197.33 | 197.33 | 198.44 | 197.33 | 1.32% | - |
| Oct 13, 2025 | 194.76 | 194.76 | 194.76 | 195.86 | 194.76 | 5.24% | - |
| Oct 10, 2025 | 191.80 | 191.80 | 191.80 | 186.10 | 185.05 | -3.55% | 95 |
| Oct 9, 2025 | 191.86 | 191.86 | 191.86 | 192.94 | 191.86 | -1.12% | - |