DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
232.22
+6.26 (2.77%)
At close: Dec 5, 2025, 4:00 PM EST
230.20
-2.02 (-0.87%)
After-hours: Dec 5, 2025, 7:18 PM EST
DICK'S Sporting Goods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 226.34 | 236.86 | 226.34 | 232.22 | 232.22 | 2.77% | 1,907,086 |
| Dec 4, 2025 | 227.46 | 228.31 | 222.45 | 225.96 | 225.96 | -0.87% | 1,267,714 |
| Dec 3, 2025 | 211.52 | 228.21 | 209.81 | 227.94 | 227.94 | 8.84% | 2,680,162 |
| Dec 2, 2025 | 211.03 | 213.67 | 208.10 | 209.42 | 209.42 | 0.59% | 1,784,965 |
| Dec 1, 2025 | 205.00 | 213.73 | 203.55 | 208.19 | 208.19 | 0.78% | 2,459,995 |
| Nov 28, 2025 | 209.74 | 209.74 | 202.07 | 206.57 | 206.57 | -0.40% | 1,768,236 |
| Nov 26, 2025 | 204.00 | 211.87 | 202.89 | 207.41 | 207.41 | 0.33% | 3,153,051 |
| Nov 25, 2025 | 199.50 | 215.74 | 197.18 | 206.73 | 206.73 | 0.20% | 7,040,071 |
| Nov 24, 2025 | 206.97 | 209.84 | 205.88 | 206.31 | 206.31 | -1.03% | 2,783,284 |
| Nov 21, 2025 | 202.82 | 212.58 | 202.82 | 208.45 | 208.45 | 2.88% | 1,468,435 |
| Nov 20, 2025 | 210.02 | 211.34 | 202.48 | 202.61 | 202.61 | -2.14% | 1,143,604 |
| Nov 19, 2025 | 210.31 | 212.61 | 205.19 | 207.04 | 207.04 | -1.49% | 912,359 |
| Nov 18, 2025 | 209.52 | 212.21 | 207.26 | 210.18 | 210.18 | 0.57% | 1,137,097 |
| Nov 17, 2025 | 214.93 | 214.93 | 207.63 | 208.98 | 208.98 | -3.41% | 1,291,120 |
| Nov 14, 2025 | 217.66 | 220.46 | 214.37 | 216.35 | 216.35 | -1.70% | 863,414 |
| Nov 13, 2025 | 221.74 | 225.25 | 218.85 | 220.10 | 220.10 | -1.24% | 800,931 |
| Nov 12, 2025 | 222.00 | 226.50 | 220.77 | 222.86 | 222.86 | 2.23% | 1,311,719 |
| Nov 11, 2025 | 219.40 | 220.99 | 217.73 | 217.99 | 217.99 | -0.74% | 725,552 |
| Nov 10, 2025 | 221.33 | 224.11 | 217.30 | 219.62 | 219.62 | 0.23% | 692,655 |
| Nov 7, 2025 | 216.00 | 220.47 | 214.05 | 219.11 | 219.11 | 1.10% | 802,018 |
| Nov 6, 2025 | 218.75 | 219.44 | 213.46 | 216.72 | 216.72 | -1.03% | 1,089,532 |
| Nov 5, 2025 | 216.11 | 226.40 | 215.38 | 218.98 | 218.98 | 1.30% | 1,121,938 |
| Nov 4, 2025 | 215.15 | 218.13 | 214.52 | 216.18 | 216.18 | -0.74% | 883,403 |
| Nov 3, 2025 | 220.17 | 224.82 | 216.71 | 217.80 | 217.80 | -1.65% | 1,076,884 |
| Oct 31, 2025 | 221.42 | 221.47 | 215.44 | 221.45 | 221.45 | 0.31% | 1,527,971 |
| Oct 30, 2025 | 220.31 | 225.92 | 218.06 | 220.76 | 220.76 | -2.14% | 1,095,272 |
| Oct 29, 2025 | 227.92 | 232.80 | 224.42 | 225.58 | 225.58 | -1.87% | 999,385 |
| Oct 28, 2025 | 228.45 | 233.77 | 226.45 | 229.87 | 229.87 | 0.26% | 916,809 |
| Oct 27, 2025 | 230.20 | 234.87 | 227.34 | 229.27 | 229.27 | 1.73% | 932,076 |
| Oct 24, 2025 | 230.73 | 231.99 | 224.62 | 225.38 | 225.38 | -1.09% | 655,465 |
| Oct 23, 2025 | 228.71 | 232.35 | 227.27 | 227.87 | 227.87 | -0.14% | 716,305 |
| Oct 22, 2025 | 228.41 | 228.84 | 225.42 | 228.20 | 228.20 | 0.21% | 810,795 |
| Oct 21, 2025 | 225.03 | 229.34 | 224.24 | 227.72 | 227.72 | 0.85% | 543,584 |
| Oct 20, 2025 | 229.83 | 232.24 | 224.50 | 225.79 | 225.79 | -1.34% | 671,922 |
| Oct 17, 2025 | 231.40 | 232.92 | 226.60 | 228.86 | 228.86 | -0.66% | 819,032 |
| Oct 16, 2025 | 234.20 | 234.24 | 229.20 | 230.37 | 230.37 | -1.64% | 953,585 |
| Oct 15, 2025 | 232.97 | 236.87 | 231.75 | 234.20 | 234.20 | 1.71% | 763,683 |
| Oct 14, 2025 | 223.68 | 233.30 | 223.32 | 230.26 | 230.26 | 0.24% | 1,217,521 |
| Oct 13, 2025 | 217.38 | 231.30 | 216.17 | 229.71 | 229.71 | 8.57% | 1,752,034 |
| Oct 10, 2025 | 224.51 | 224.51 | 211.58 | 211.58 | 211.58 | -5.47% | 1,452,209 |
| Oct 9, 2025 | 227.66 | 228.28 | 222.22 | 223.82 | 223.82 | -1.46% | 979,065 |
| Oct 8, 2025 | 226.43 | 229.21 | 224.28 | 227.14 | 227.14 | 0.98% | 939,638 |
| Oct 7, 2025 | 229.70 | 230.15 | 223.76 | 224.93 | 224.93 | -2.17% | 798,988 |
| Oct 6, 2025 | 231.14 | 231.58 | 226.46 | 229.93 | 229.93 | -0.64% | 817,528 |
| Oct 3, 2025 | 231.52 | 237.31 | 229.88 | 231.41 | 231.41 | 0.44% | 1,308,662 |
| Oct 2, 2025 | 231.35 | 232.18 | 228.65 | 230.40 | 230.40 | -1.05% | 899,733 |
| Oct 1, 2025 | 222.28 | 233.88 | 222.28 | 232.84 | 232.84 | 4.78% | 1,758,178 |
| Sep 30, 2025 | 219.35 | 222.52 | 216.02 | 222.22 | 222.22 | 1.06% | 1,195,878 |
| Sep 29, 2025 | 228.00 | 228.00 | 217.70 | 219.88 | 219.88 | -3.68% | 2,234,258 |
| Sep 26, 2025 | 223.57 | 229.53 | 222.81 | 228.27 | 228.27 | 1.35% | 1,307,885 |
| Sep 25, 2025 | 228.31 | 229.79 | 224.98 | 225.23 | 225.23 | -2.18% | 1,243,032 |
| Sep 24, 2025 | 229.07 | 234.30 | 228.66 | 230.24 | 230.24 | 0.67% | 1,107,486 |
| Sep 23, 2025 | 224.26 | 230.42 | 222.45 | 228.70 | 228.70 | 4.31% | 1,676,008 |
| Sep 22, 2025 | 221.32 | 221.64 | 216.35 | 219.24 | 219.24 | -1.22% | 1,697,380 |
| Sep 19, 2025 | 226.33 | 226.44 | 221.33 | 221.95 | 221.95 | -2.32% | 1,972,733 |
| Sep 18, 2025 | 224.70 | 228.44 | 222.22 | 227.21 | 227.21 | 1.98% | 1,232,624 |
| Sep 17, 2025 | 223.80 | 228.52 | 221.32 | 222.80 | 222.80 | 0.06% | 1,000,639 |
| Sep 16, 2025 | 224.54 | 224.54 | 220.20 | 222.66 | 222.66 | -1.52% | 1,869,980 |
| Sep 15, 2025 | 221.52 | 226.76 | 220.50 | 226.10 | 226.10 | 2.08% | 1,378,788 |
| Sep 12, 2025 | 227.48 | 229.30 | 221.21 | 221.50 | 221.50 | -4.08% | 1,850,554 |
| Sep 11, 2025 | 227.18 | 231.30 | 225.29 | 230.93 | 229.72 | 1.70% | 1,769,425 |
| Sep 10, 2025 | 220.48 | 228.48 | 219.55 | 227.07 | 225.88 | 3.09% | 2,015,160 |
| Sep 9, 2025 | 227.81 | 227.81 | 219.11 | 220.27 | 219.11 | -1.59% | 1,960,795 |
| Sep 8, 2025 | 222.36 | 228.61 | 220.83 | 223.83 | 222.65 | 1.17% | 2,230,264 |
| Sep 5, 2025 | 222.21 | 223.42 | 219.33 | 221.24 | 220.08 | -0.36% | 3,440,595 |
| Sep 4, 2025 | 210.36 | 222.81 | 209.34 | 222.03 | 220.86 | 5.63% | 3,062,690 |
| Sep 3, 2025 | 209.00 | 213.64 | 208.54 | 210.20 | 209.10 | 0.44% | 2,138,402 |
| Sep 2, 2025 | 211.00 | 211.00 | 205.88 | 209.27 | 208.17 | -1.66% | 2,129,974 |
| Aug 29, 2025 | 215.95 | 216.36 | 208.42 | 212.80 | 211.68 | -1.06% | 4,116,082 |
| Aug 28, 2025 | 219.95 | 232.27 | 211.10 | 215.08 | 213.95 | -4.84% | 5,499,948 |
| Aug 27, 2025 | 225.60 | 230.76 | 224.81 | 226.01 | 224.82 | -0.35% | 3,205,759 |
| Aug 26, 2025 | 227.31 | 230.69 | 223.89 | 226.81 | 225.62 | -0.45% | 3,371,210 |
| Aug 25, 2025 | 226.84 | 228.79 | 225.80 | 227.84 | 226.64 | 0.09% | 1,999,748 |
| Aug 22, 2025 | 224.32 | 228.52 | 222.97 | 227.63 | 226.43 | 1.89% | 1,583,040 |
| Aug 21, 2025 | 221.00 | 223.58 | 218.50 | 223.41 | 222.24 | 0.23% | 1,101,425 |
| Aug 20, 2025 | 227.78 | 227.92 | 220.88 | 222.89 | 221.72 | -2.06% | 1,220,543 |
| Aug 19, 2025 | 224.96 | 229.39 | 224.18 | 227.57 | 226.38 | 1.87% | 1,936,457 |
| Aug 18, 2025 | 225.23 | 225.91 | 221.58 | 223.39 | 222.22 | -0.26% | 1,228,458 |
| Aug 15, 2025 | 222.73 | 224.30 | 221.36 | 223.97 | 222.79 | 0.52% | 1,177,884 |
| Aug 14, 2025 | 221.96 | 224.21 | 220.10 | 222.81 | 221.64 | -1.40% | 935,863 |
| Aug 13, 2025 | 223.03 | 226.78 | 220.57 | 225.97 | 224.78 | 1.69% | 1,321,943 |
| Aug 12, 2025 | 215.59 | 224.09 | 215.26 | 222.21 | 221.04 | 4.88% | 2,228,396 |
| Aug 11, 2025 | 213.41 | 213.44 | 210.03 | 211.88 | 210.77 | 0.30% | 943,355 |
| Aug 8, 2025 | 214.92 | 214.92 | 210.53 | 211.24 | 210.13 | -1.81% | 958,361 |
| Aug 7, 2025 | 218.98 | 219.58 | 212.81 | 215.14 | 214.01 | -0.78% | 1,038,609 |
| Aug 6, 2025 | 212.29 | 216.92 | 211.90 | 216.83 | 215.69 | 2.17% | 1,170,547 |
| Aug 5, 2025 | 209.82 | 212.72 | 208.85 | 212.22 | 211.11 | 1.30% | 807,025 |
| Aug 4, 2025 | 209.09 | 210.04 | 206.91 | 209.50 | 208.40 | 1.32% | 657,311 |
| Aug 1, 2025 | 207.00 | 207.90 | 202.52 | 206.77 | 205.68 | -2.24% | 1,320,110 |
| Jul 31, 2025 | 211.73 | 213.42 | 210.55 | 211.51 | 210.40 | -0.74% | 969,850 |
| Jul 30, 2025 | 216.79 | 216.79 | 212.24 | 213.09 | 211.97 | -0.79% | 889,814 |
| Jul 29, 2025 | 219.82 | 219.82 | 214.52 | 214.79 | 213.66 | -2.14% | 907,538 |
| Jul 28, 2025 | 218.11 | 220.89 | 216.88 | 219.49 | 218.34 | 1.06% | 1,234,988 |
| Jul 25, 2025 | 215.01 | 217.24 | 212.42 | 217.19 | 216.05 | 2.51% | 910,644 |
| Jul 24, 2025 | 216.41 | 216.98 | 211.66 | 211.87 | 210.76 | -2.27% | 839,437 |
| Jul 23, 2025 | 217.33 | 218.18 | 214.84 | 216.79 | 215.65 | 1.01% | 1,143,934 |
| Jul 22, 2025 | 216.52 | 218.69 | 213.31 | 214.63 | 213.50 | -0.38% | 1,045,514 |
| Jul 21, 2025 | 210.61 | 218.02 | 210.00 | 215.44 | 214.31 | 2.84% | 2,323,006 |
| Jul 18, 2025 | 210.52 | 210.57 | 206.83 | 209.49 | 208.39 | 0.14% | 1,047,376 |
| Jul 17, 2025 | 202.86 | 210.73 | 202.06 | 209.19 | 208.09 | 3.65% | 1,460,287 |