DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
193.77
-3.48 (-1.76%)
Mar 9, 2026, 2:30 PM EDT - Market open
DICK'S Sporting Goods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 193.38 | 194.39 | 189.66 | 191.85 | - | -2.74% | 977,421 |
| Mar 6, 2026 | 197.30 | 199.59 | 191.04 | 197.25 | 197.25 | -2.46% | 1,719,124 |
| Mar 5, 2026 | 198.33 | 202.35 | 197.52 | 202.22 | 202.22 | 0.95% | 1,108,570 |
| Mar 4, 2026 | 203.18 | 203.18 | 198.37 | 200.32 | 200.32 | -0.57% | 928,099 |
| Mar 3, 2026 | 197.75 | 202.77 | 196.34 | 201.46 | 201.46 | -1.26% | 1,001,342 |
| Mar 2, 2026 | 200.20 | 205.92 | 197.01 | 204.04 | 204.04 | 0.20% | 937,805 |
| Feb 27, 2026 | 208.08 | 210.52 | 203.18 | 203.63 | 203.63 | -3.74% | 1,173,378 |
| Feb 26, 2026 | 214.85 | 218.52 | 211.09 | 211.54 | 211.54 | -1.50% | 808,338 |
| Feb 25, 2026 | 211.50 | 215.34 | 208.49 | 214.76 | 214.76 | 1.07% | 820,085 |
| Feb 24, 2026 | 210.25 | 217.55 | 209.52 | 212.49 | 212.49 | 0.54% | 1,130,887 |
| Feb 23, 2026 | 213.27 | 218.09 | 205.75 | 211.34 | 211.34 | 2.48% | 1,968,544 |
| Feb 20, 2026 | 201.13 | 209.93 | 200.21 | 206.23 | 206.23 | 1.72% | 1,084,193 |
| Feb 19, 2026 | 201.10 | 202.86 | 199.53 | 202.74 | 202.74 | -0.03% | 944,492 |
| Feb 18, 2026 | 205.20 | 207.12 | 202.80 | 202.81 | 202.81 | -1.62% | 817,143 |
| Feb 17, 2026 | 206.09 | 207.31 | 199.00 | 206.15 | 206.15 | 2.43% | 1,129,763 |
| Feb 13, 2026 | 200.01 | 204.19 | 198.00 | 201.25 | 201.25 | 0.97% | 818,281 |
| Feb 12, 2026 | 206.00 | 210.63 | 199.13 | 199.32 | 199.32 | -2.49% | 1,124,421 |
| Feb 11, 2026 | 204.19 | 204.80 | 200.00 | 204.41 | 204.41 | 2.30% | 1,330,431 |
| Feb 10, 2026 | 202.08 | 203.56 | 198.31 | 199.81 | 199.81 | -1.04% | 1,190,302 |
| Feb 9, 2026 | 206.57 | 207.61 | 201.49 | 201.92 | 201.92 | -3.06% | 920,677 |
| Feb 6, 2026 | 206.73 | 212.05 | 206.73 | 208.29 | 208.29 | 1.34% | 930,554 |
| Feb 5, 2026 | 209.25 | 210.00 | 202.94 | 205.53 | 205.53 | -2.37% | 680,528 |
| Feb 4, 2026 | 204.88 | 211.50 | 204.30 | 210.53 | 210.53 | 3.70% | 1,023,017 |
| Feb 3, 2026 | 202.50 | 209.56 | 201.89 | 203.02 | 203.02 | 0.01% | 1,271,514 |
| Feb 2, 2026 | 202.00 | 205.15 | 198.63 | 203.00 | 203.00 | 0.50% | 1,517,376 |
| Jan 30, 2026 | 204.56 | 207.49 | 201.03 | 202.00 | 202.00 | -1.75% | 1,063,532 |
| Jan 29, 2026 | 204.02 | 205.71 | 200.75 | 205.59 | 205.59 | -0.04% | 851,325 |
| Jan 28, 2026 | 205.46 | 207.00 | 202.25 | 205.68 | 205.68 | -0.06% | 702,323 |
| Jan 27, 2026 | 202.72 | 206.98 | 200.50 | 205.81 | 205.81 | 1.28% | 851,573 |
| Jan 26, 2026 | 205.38 | 206.34 | 201.10 | 203.20 | 203.20 | -1.44% | 1,057,220 |
| Jan 23, 2026 | 207.58 | 208.15 | 205.25 | 206.16 | 206.16 | -0.73% | 646,757 |
| Jan 22, 2026 | 213.00 | 216.85 | 207.28 | 207.67 | 207.67 | -2.03% | 976,898 |
| Jan 21, 2026 | 207.99 | 213.51 | 205.58 | 211.98 | 211.98 | 2.78% | 1,126,257 |
| Jan 20, 2026 | 213.45 | 214.26 | 204.59 | 206.25 | 206.25 | -4.21% | 1,124,903 |
| Jan 16, 2026 | 213.96 | 217.79 | 212.59 | 215.32 | 215.32 | 1.15% | 927,300 |
| Jan 15, 2026 | 211.84 | 214.82 | 207.49 | 212.88 | 212.88 | 1.76% | 833,639 |
| Jan 14, 2026 | 213.79 | 218.04 | 206.79 | 209.20 | 209.20 | -3.01% | 1,134,550 |
| Jan 13, 2026 | 214.98 | 216.51 | 211.82 | 215.69 | 215.69 | 0.05% | 1,154,476 |
| Jan 12, 2026 | 213.30 | 215.90 | 209.76 | 215.58 | 215.58 | -0.28% | 1,006,923 |
| Jan 9, 2026 | 219.05 | 222.00 | 210.00 | 216.19 | 216.19 | -0.22% | 1,518,013 |
| Jan 8, 2026 | 209.00 | 221.90 | 208.02 | 216.66 | 216.66 | 3.13% | 1,678,638 |
| Jan 7, 2026 | 216.81 | 218.16 | 209.82 | 210.08 | 210.08 | -3.21% | 1,336,893 |
| Jan 6, 2026 | 206.43 | 219.02 | 205.94 | 217.04 | 217.04 | 4.82% | 1,848,980 |
| Jan 5, 2026 | 202.86 | 213.80 | 202.41 | 207.06 | 207.06 | 3.42% | 1,789,807 |
| Jan 2, 2026 | 198.98 | 201.03 | 197.56 | 200.22 | 200.22 | 1.14% | 1,592,913 |
| Dec 31, 2025 | 198.27 | 200.65 | 197.35 | 197.97 | 197.97 | -0.51% | 1,059,723 |
| Dec 30, 2025 | 202.61 | 203.18 | 198.83 | 198.98 | 198.98 | -1.56% | 935,910 |
| Dec 29, 2025 | 208.16 | 208.72 | 200.62 | 202.14 | 202.14 | -3.86% | 2,222,862 |
| Dec 26, 2025 | 210.44 | 210.83 | 207.35 | 210.25 | 210.25 | - | 950,309 |
| Dec 24, 2025 | 208.59 | 210.63 | 205.56 | 210.24 | 210.24 | 1.11% | 568,232 |
| Dec 23, 2025 | 212.60 | 212.60 | 204.50 | 207.93 | 207.93 | -1.53% | 1,172,795 |
| Dec 22, 2025 | 215.00 | 215.02 | 209.21 | 211.16 | 211.16 | -0.46% | 1,535,732 |
| Dec 19, 2025 | 210.89 | 212.98 | 207.96 | 212.14 | 212.14 | 0.99% | 2,635,032 |
| Dec 18, 2025 | 210.62 | 212.28 | 206.92 | 210.07 | 210.07 | 1.01% | 1,789,138 |
| Dec 17, 2025 | 209.43 | 213.07 | 207.38 | 207.96 | 207.96 | -0.94% | 1,137,744 |
| Dec 16, 2025 | 214.25 | 214.25 | 207.78 | 209.93 | 209.93 | -0.89% | 1,162,722 |
| Dec 15, 2025 | 214.47 | 215.55 | 211.39 | 211.82 | 211.82 | -0.88% | 1,023,730 |
| Dec 12, 2025 | 216.20 | 216.96 | 211.72 | 213.71 | 213.71 | -1.38% | 1,189,383 |
| Dec 11, 2025 | 220.15 | 222.00 | 215.00 | 216.69 | 215.48 | -1.28% | 1,224,052 |
| Dec 10, 2025 | 216.92 | 219.80 | 211.19 | 219.50 | 218.27 | 0.69% | 1,972,941 |
| Dec 9, 2025 | 220.12 | 223.24 | 217.01 | 217.99 | 216.77 | -0.85% | 1,406,795 |
| Dec 8, 2025 | 227.99 | 229.90 | 218.73 | 219.86 | 218.63 | -5.32% | 1,774,741 |
| Dec 5, 2025 | 226.34 | 236.86 | 226.34 | 232.22 | 230.92 | 2.77% | 1,942,396 |
| Dec 4, 2025 | 227.46 | 228.31 | 222.45 | 225.96 | 224.70 | -0.87% | 1,293,015 |
| Dec 3, 2025 | 211.52 | 228.21 | 209.81 | 227.94 | 226.66 | 8.84% | 2,719,182 |
| Dec 2, 2025 | 211.03 | 213.67 | 208.10 | 209.42 | 208.25 | 0.59% | 1,789,178 |
| Dec 1, 2025 | 205.00 | 213.73 | 203.55 | 208.19 | 207.03 | 0.78% | 2,460,437 |
| Nov 28, 2025 | 209.74 | 209.74 | 202.07 | 206.57 | 205.41 | -0.40% | 1,770,782 |
| Nov 26, 2025 | 204.00 | 211.87 | 202.89 | 207.41 | 206.25 | 0.33% | 3,154,096 |
| Nov 25, 2025 | 199.50 | 215.74 | 197.18 | 206.73 | 205.57 | 0.20% | 7,116,014 |
| Nov 24, 2025 | 206.97 | 209.84 | 205.88 | 206.31 | 205.16 | -1.03% | 2,865,119 |
| Nov 21, 2025 | 202.82 | 212.58 | 202.82 | 208.45 | 207.28 | 2.88% | 1,597,213 |
| Nov 20, 2025 | 210.02 | 211.34 | 202.48 | 202.61 | 201.48 | -2.14% | 1,143,809 |
| Nov 19, 2025 | 210.31 | 212.61 | 205.19 | 207.04 | 205.88 | -1.49% | 912,359 |
| Nov 18, 2025 | 209.52 | 212.21 | 207.26 | 210.18 | 209.00 | 0.57% | 1,137,097 |
| Nov 17, 2025 | 214.93 | 214.93 | 207.63 | 208.98 | 207.81 | -3.41% | 1,291,120 |
| Nov 14, 2025 | 217.66 | 220.46 | 214.37 | 216.35 | 215.14 | -1.70% | 863,414 |
| Nov 13, 2025 | 221.74 | 225.25 | 218.85 | 220.10 | 218.87 | -1.24% | 800,931 |
| Nov 12, 2025 | 222.00 | 226.50 | 220.77 | 222.86 | 221.61 | 2.23% | 1,311,719 |
| Nov 11, 2025 | 219.40 | 220.99 | 217.73 | 217.99 | 216.77 | -0.74% | 725,552 |
| Nov 10, 2025 | 221.33 | 224.11 | 217.30 | 219.62 | 218.39 | 0.23% | 692,655 |
| Nov 7, 2025 | 216.00 | 220.47 | 214.05 | 219.11 | 217.88 | 1.10% | 802,018 |
| Nov 6, 2025 | 218.75 | 219.44 | 213.46 | 216.72 | 215.51 | -1.03% | 1,089,532 |
| Nov 5, 2025 | 216.11 | 226.40 | 215.38 | 218.98 | 217.75 | 1.30% | 1,121,938 |
| Nov 4, 2025 | 215.15 | 218.13 | 214.52 | 216.18 | 214.97 | -0.74% | 883,403 |
| Nov 3, 2025 | 220.17 | 224.82 | 216.71 | 217.80 | 216.58 | -1.65% | 1,076,884 |
| Oct 31, 2025 | 221.42 | 221.47 | 215.44 | 221.45 | 220.21 | 0.31% | 1,527,971 |
| Oct 30, 2025 | 220.31 | 225.92 | 218.06 | 220.76 | 219.52 | -2.14% | 1,095,272 |
| Oct 29, 2025 | 227.92 | 232.80 | 224.42 | 225.58 | 224.32 | -1.87% | 999,385 |
| Oct 28, 2025 | 228.45 | 233.77 | 226.45 | 229.87 | 228.58 | 0.26% | 916,809 |
| Oct 27, 2025 | 230.20 | 234.87 | 227.34 | 229.27 | 227.99 | 1.73% | 932,076 |
| Oct 24, 2025 | 230.73 | 231.99 | 224.62 | 225.38 | 224.12 | -1.09% | 655,465 |
| Oct 23, 2025 | 228.71 | 232.35 | 227.27 | 227.87 | 226.59 | -0.14% | 716,305 |
| Oct 22, 2025 | 228.41 | 228.84 | 225.42 | 228.20 | 226.92 | 0.21% | 810,795 |
| Oct 21, 2025 | 225.03 | 229.34 | 224.24 | 227.72 | 226.45 | 0.85% | 543,584 |
| Oct 20, 2025 | 229.83 | 232.24 | 224.50 | 225.79 | 224.53 | -1.34% | 671,922 |
| Oct 17, 2025 | 231.40 | 232.92 | 226.60 | 228.86 | 227.58 | -0.66% | 819,032 |
| Oct 16, 2025 | 234.20 | 234.24 | 229.20 | 230.37 | 229.08 | -1.64% | 953,585 |
| Oct 15, 2025 | 232.97 | 236.87 | 231.75 | 234.20 | 232.89 | 1.71% | 763,683 |
| Oct 14, 2025 | 223.68 | 233.30 | 223.32 | 230.26 | 228.97 | 0.24% | 1,217,521 |