DICK'S Sporting Goods, Inc. (BIT:1DKS)
Italy
· Delayed Price · Currency is EUR 181.90
0.00 (0.00%)
Last updated: Apr 27, 2026, 9:00 AM CET
DICK'S Sporting Goods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | -0.41% | - |
| Apr 27, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | 1.83% | - |
| Apr 24, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | -1.01% | - |
| Apr 23, 2026 | 193.65 | 193.65 | 193.65 | 193.65 | 193.65 | -0.41% | - |
| Apr 22, 2026 | 194.45 | 194.45 | 194.45 | 194.45 | 194.45 | -0.64% | - |
| Apr 21, 2026 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | 1.08% | - |
| Apr 20, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | 0.86% | - |
| Apr 17, 2026 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | 1.37% | - |
| Apr 16, 2026 | 189.35 | 189.35 | 189.35 | 189.35 | 189.35 | 3.47% | - |
| Apr 15, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -0.84% | - |
| Apr 14, 2026 | 184.55 | 184.55 | 184.55 | 184.55 | 184.55 | 1.71% | - |
| Apr 13, 2026 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | 0.36% | - |
| Apr 10, 2026 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | 5.42% | - |
| Apr 9, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | -5.72% | - |
| Apr 8, 2026 | 178.80 | 178.80 | 178.80 | 181.90 | 181.90 | 5.69% | 19 |
| Apr 7, 2026 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | 3.40% | - |
| Apr 2, 2026 | 166.44 | 166.44 | 166.44 | 166.44 | 166.44 | 0.13% | - |
| Apr 1, 2026 | 166.22 | 166.22 | 166.22 | 166.22 | 166.22 | -2.83% | - |
| Mar 31, 2026 | 171.06 | 171.06 | 171.06 | 171.06 | 171.06 | 2.76% | - |
| Mar 30, 2026 | 166.46 | 166.46 | 166.46 | 166.46 | 166.46 | -0.24% | - |
| Mar 27, 2026 | 166.86 | 166.86 | 166.86 | 166.86 | 166.86 | -1.10% | - |
| Mar 26, 2026 | 168.72 | 168.72 | 168.72 | 168.72 | 168.72 | 1.68% | - |
| Mar 25, 2026 | 165.94 | 165.94 | 165.94 | 165.94 | 164.86 | -1.58% | - |
| Mar 24, 2026 | 168.60 | 168.60 | 168.60 | 168.60 | 167.50 | 3.28% | - |
| Mar 23, 2026 | 163.24 | 163.24 | 163.24 | 163.24 | 162.18 | -1.44% | - |
| Mar 20, 2026 | 165.62 | 165.62 | 165.62 | 165.62 | 164.54 | -2.24% | - |
| Mar 19, 2026 | 169.42 | 169.42 | 169.42 | 169.42 | 168.32 | 1.61% | - |
| Mar 18, 2026 | 166.74 | 166.74 | 166.74 | 166.74 | 165.65 | 1.12% | - |
| Mar 17, 2026 | 164.90 | 164.90 | 164.90 | 164.90 | 163.83 | 0.08% | - |
| Mar 16, 2026 | 164.76 | 164.76 | 164.76 | 164.76 | 163.69 | -1.96% | - |
| Mar 13, 2026 | 163.84 | 167.30 | 163.84 | 168.06 | 166.97 | -2.83% | 12 |
| Mar 12, 2026 | 172.96 | 172.96 | 172.96 | 172.96 | 171.83 | 4.70% | - |
| Mar 11, 2026 | 175.86 | 175.86 | 168.24 | 165.20 | 164.12 | -2.55% | 2 |
| Mar 10, 2026 | 169.52 | 169.52 | 169.52 | 169.52 | 168.42 | 2.52% | - |
| Mar 9, 2026 | 168.42 | 168.42 | 168.42 | 165.36 | 164.28 | -2.42% | 4 |
| Mar 6, 2026 | 169.46 | 169.46 | 169.46 | 169.46 | 168.36 | -2.06% | - |
| Mar 5, 2026 | 173.02 | 173.02 | 173.02 | 173.02 | 171.89 | 0.30% | - |
| Mar 4, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 171.38 | -2.30% | - |
| Mar 3, 2026 | 176.56 | 176.56 | 176.56 | 176.56 | 175.41 | 5.48% | - |
| Mar 2, 2026 | 167.38 | 167.38 | 167.38 | 167.38 | 166.29 | -4.70% | - |
| Feb 27, 2026 | 175.64 | 175.64 | 175.64 | 175.64 | 174.50 | -3.91% | - |
| Feb 26, 2026 | 182.78 | 182.78 | 182.78 | 182.78 | 181.59 | -0.34% | - |
| Feb 25, 2026 | 183.40 | 183.40 | 183.40 | 183.40 | 182.21 | 1.65% | - |
| Feb 24, 2026 | 180.42 | 180.42 | 180.42 | 180.42 | 179.25 | 2.85% | - |
| Feb 23, 2026 | 175.42 | 175.42 | 175.42 | 175.42 | 174.28 | 2.21% | - |
| Feb 20, 2026 | 171.62 | 171.62 | 171.62 | 171.62 | 170.50 | 0.54% | - |
| Feb 19, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 169.59 | -3.96% | - |
| Feb 18, 2026 | 177.74 | 177.74 | 177.74 | 177.74 | 176.58 | 5.21% | - |
| Feb 17, 2026 | 168.94 | 168.94 | 168.94 | 168.94 | 167.84 | -4.98% | - |
| Feb 16, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 176.64 | 4.00% | - |
| Feb 13, 2026 | 176.42 | 176.42 | 176.42 | 170.96 | 169.85 | 0.33% | 65 |
| Feb 12, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 169.29 | -2.00% | - |
| Feb 11, 2026 | 169.82 | 171.00 | 169.82 | 173.88 | 172.75 | 2.92% | 162 |
| Feb 10, 2026 | 168.94 | 168.94 | 168.94 | 168.94 | 167.84 | -0.73% | - |
| Feb 9, 2026 | 170.18 | 170.18 | 170.18 | 170.18 | 169.07 | -4.68% | - |
| Feb 6, 2026 | 178.54 | 178.54 | 178.54 | 178.54 | 177.38 | 3.30% | - |
| Feb 5, 2026 | 172.84 | 172.84 | 172.84 | 172.84 | 171.71 | -1.96% | - |
| Feb 4, 2026 | 176.30 | 176.30 | 176.30 | 176.30 | 175.15 | 3.73% | - |
| Feb 3, 2026 | 169.96 | 169.96 | 169.96 | 169.96 | 168.85 | -0.70% | - |
| Feb 2, 2026 | 171.16 | 171.16 | 171.16 | 171.16 | 170.05 | 0.21% | - |
| Jan 30, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 169.69 | 0.29% | - |
| Jan 29, 2026 | 170.30 | 170.30 | 170.30 | 170.30 | 169.19 | -0.48% | - |
| Jan 28, 2026 | 171.12 | 171.12 | 171.12 | 171.12 | 170.01 | -0.43% | - |
| Jan 27, 2026 | 171.86 | 171.86 | 171.86 | 171.86 | 170.74 | -0.91% | - |
| Jan 26, 2026 | 173.44 | 173.44 | 173.44 | 173.44 | 172.31 | -1.00% | - |
| Jan 23, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 174.06 | -1.77% | - |
| Jan 22, 2026 | 178.36 | 178.36 | 178.36 | 178.36 | 177.20 | 0.52% | - |
| Jan 21, 2026 | 177.44 | 177.44 | 177.44 | 177.44 | 176.28 | -0.22% | - |
| Jan 20, 2026 | 177.84 | 177.84 | 177.84 | 177.84 | 176.68 | -8.47% | - |
| Jan 19, 2026 | 194.30 | 194.30 | 194.30 | 194.30 | 193.04 | 4.07% | - |
| Jan 16, 2026 | 186.70 | 186.70 | 186.70 | 186.70 | 185.48 | 1.61% | - |
| Jan 15, 2026 | 183.74 | 183.74 | 183.74 | 183.74 | 182.54 | 0.61% | - |
| Jan 14, 2026 | 181.88 | 181.88 | 181.88 | 182.62 | 181.43 | 0.23% | 17 |
| Jan 13, 2026 | 182.20 | 182.20 | 182.20 | 182.20 | 181.01 | -0.56% | - |
| Jan 12, 2026 | 183.22 | 183.22 | 183.22 | 183.22 | 182.03 | -0.90% | - |
| Jan 9, 2026 | 189.52 | 189.52 | 189.52 | 184.88 | 183.68 | -0.88% | 5 |
| Jan 8, 2026 | 186.52 | 186.52 | 186.52 | 186.52 | 185.31 | 2.94% | - |
| Jan 7, 2026 | 182.94 | 182.94 | 182.94 | 181.20 | 180.02 | -1.23% | 5 |
| Jan 6, 2026 | 183.46 | 183.46 | 183.46 | 183.46 | 182.27 | 1.84% | - |
| Jan 5, 2026 | 177.98 | 177.98 | 177.98 | 180.14 | 178.97 | 5.35% | 6 |
| Jan 2, 2026 | 170.28 | 170.28 | 170.28 | 171.00 | 169.89 | -0.31% | 1 |
| Dec 30, 2025 | 171.54 | 171.54 | 171.54 | 171.54 | 170.42 | -1.75% | - |
| Dec 29, 2025 | 174.60 | 174.60 | 174.60 | 174.60 | 173.46 | -0.18% | - |
| Dec 23, 2025 | 174.92 | 174.92 | 174.92 | 174.92 | 173.78 | -3.16% | - |
| Dec 22, 2025 | 180.62 | 180.62 | 180.62 | 180.62 | 179.44 | 0.34% | - |
| Dec 19, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 178.83 | 1.10% | - |
| Dec 18, 2025 | 178.04 | 178.04 | 178.04 | 178.04 | 176.88 | -0.32% | - |
| Dec 17, 2025 | 178.62 | 178.62 | 178.62 | 178.62 | 177.46 | -0.08% | - |
| Dec 16, 2025 | 178.76 | 178.76 | 178.76 | 178.76 | 177.60 | -1.88% | - |
| Dec 15, 2025 | 182.18 | 182.18 | 182.18 | 182.18 | 180.99 | -2.83% | - |
| Dec 12, 2025 | 187.48 | 187.48 | 187.48 | 187.48 | 186.26 | 0.54% | - |
| Dec 11, 2025 | 186.48 | 186.48 | 186.48 | 186.48 | 185.27 | 0.62% | - |
| Dec 10, 2025 | 185.34 | 185.34 | 185.34 | 185.34 | 183.10 | -2.14% | - |
| Dec 9, 2025 | 189.40 | 189.40 | 189.40 | 189.40 | 187.11 | -1.62% | - |
| Dec 8, 2025 | 192.52 | 192.52 | 192.52 | 192.52 | 190.19 | -2.58% | - |
| Dec 5, 2025 | 197.62 | 197.62 | 197.62 | 197.62 | 195.23 | 1.45% | - |
| Dec 4, 2025 | 194.80 | 194.80 | 194.80 | 194.80 | 192.44 | 2.95% | - |
| Dec 3, 2025 | 189.22 | 189.22 | 189.22 | 189.22 | 186.93 | 4.22% | - |
| Dec 2, 2025 | 181.56 | 181.56 | 181.56 | 181.56 | 179.36 | -0.92% | - |
| Dec 1, 2025 | 183.24 | 183.24 | 183.24 | 183.24 | 181.02 | 2.75% | - |