Skip to main content
DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
239.17
+1.88 (0.79%)
At close: Jun 26, 2026, 4:00 PM EDT
239.17
0.00 (0.00%)
After-hours: Jun 26, 2026, 7:00 PM EDT

DICK'S Sporting Goods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026234.56241.70232.12239.17239.170.79%1,984,092
Jun 25, 2026238.30239.89229.25237.29237.290.15%1,313,436
Jun 24, 2026238.37240.05234.04236.93236.930.08%1,478,275
Jun 23, 2026235.15241.52234.05236.75236.75-0.76%812,560
Jun 22, 2026236.73244.38234.00238.57238.572.41%1,344,999
Jun 18, 2026228.90234.78226.96232.96232.963.62%1,359,586
Jun 17, 2026227.35231.85223.12224.83224.83-0.47%1,044,265
Jun 16, 2026221.46230.00219.76225.89225.892.66%1,205,252
Jun 15, 2026220.99227.25218.12220.04220.04-0.43%927,224
Jun 12, 2026224.68224.79217.55220.99220.99-0.77%886,330
Jun 11, 2026217.17224.46212.69223.95222.704.18%1,108,024
Jun 10, 2026217.28220.54214.20214.97213.77-2.10%660,146
Jun 9, 2026216.06224.39213.55219.58218.352.91%1,342,564
Jun 8, 2026214.65216.50212.45213.38212.19-0.67%976,863
Jun 5, 2026216.20217.04211.75214.83213.63-1.27%1,577,025
Jun 4, 2026226.65227.87215.95217.60216.39-2.93%1,194,759
Jun 3, 2026215.85224.75214.87224.17222.924.39%943,040
Jun 2, 2026216.63218.30214.05214.74213.54-1.02%974,294
Jun 1, 2026226.21226.21213.14216.96215.75-4.66%1,736,681
May 29, 2026225.19232.83221.44227.57226.300.56%1,806,913
May 28, 2026224.00230.43216.78226.31225.053.24%2,054,819
May 27, 2026226.58233.40216.71219.21217.99-5.97%3,172,148
May 26, 2026233.62237.75227.80233.13231.830.82%2,820,079
May 22, 2026227.83231.47224.44231.24229.954.29%1,268,687
May 21, 2026217.71224.70215.83221.73220.491.19%1,052,653
May 20, 2026212.43221.59209.45219.13217.913.58%1,203,967
May 19, 2026210.00214.72206.74211.55210.370.52%908,261
May 18, 2026215.79217.11208.13210.45209.28-2.79%1,249,961
May 15, 2026219.00220.68214.41216.48215.27-2.25%789,744
May 14, 2026215.97223.84214.17221.46220.223.19%1,195,464
May 13, 2026219.29219.29212.14214.62213.42-2.19%907,408
May 12, 2026217.75221.23212.92219.42218.20-0.38%1,145,088
May 11, 2026224.43225.03219.19220.25219.02-2.46%917,868
May 8, 2026223.49227.28220.76225.81224.551.62%632,132
May 7, 2026226.29227.05219.72222.20220.96-1.90%749,939
May 6, 2026218.92227.27218.84226.50225.245.11%1,220,397
May 5, 2026217.74219.31213.34215.49214.29-0.82%865,908
May 4, 2026223.18223.94216.60217.27216.06-3.27%892,351
May 1, 2026226.43228.93224.57224.62223.37-1.01%912,935
Apr 30, 2026222.66227.09220.29226.92225.653.15%1,051,501
Apr 29, 2026226.09227.45219.90220.00218.77-2.80%859,412
Apr 28, 2026229.54231.37225.56226.34225.08-1.31%816,608
Apr 27, 2026225.75232.15224.90229.34228.061.52%1,010,697
Apr 24, 2026223.70226.57220.34225.91224.650.65%739,609
Apr 23, 2026228.30229.19221.45224.46223.21-1.64%813,415
Apr 22, 2026230.25230.68226.15228.21226.94-0.26%772,319
Apr 21, 2026229.75232.09227.59228.81227.53-0.78%661,593
Apr 20, 2026223.58232.10222.50230.62229.332.79%1,187,909
Apr 17, 2026221.13229.31220.25224.36223.112.98%1,321,235
Apr 16, 2026220.95225.40217.71217.86216.640.41%1,194,512
Apr 15, 2026215.36219.30214.52216.98215.770.34%874,590
Apr 14, 2026211.61218.42211.61216.24215.032.69%1,290,419
Apr 13, 2026212.36215.00210.18210.57209.39-0.89%932,922
Apr 10, 2026214.59215.59209.78212.46211.27-0.08%1,593,855
Apr 9, 2026203.87212.87203.21212.62211.433.84%1,305,385
Apr 8, 2026207.75210.04204.00204.75203.612.20%1,610,107
Apr 7, 2026199.80202.57196.84200.35199.230.35%1,028,792
Apr 6, 2026191.78200.64191.78199.66198.554.13%1,306,803
Apr 2, 2026187.86194.38186.77191.75190.68-0.20%904,954
Apr 1, 2026197.44198.29190.47192.13191.06-3.11%1,999,555
Mar 31, 2026193.85201.47193.85198.29197.184.02%1,743,886
Mar 30, 2026192.33193.48189.00190.62189.560.67%964,485
Mar 27, 2026190.33193.75189.26189.36188.30-0.91%896,967
Mar 26, 2026193.66200.26192.27192.34190.02-0.86%941,076
Mar 25, 2026195.45196.93189.71194.01191.670.12%755,056
Mar 24, 2026190.49196.65190.26193.77191.440.65%722,283
Mar 23, 2026196.68198.31191.99192.51190.191.32%1,056,968
Mar 20, 2026192.31192.42188.42190.01187.72-1.57%1,311,747
Mar 19, 2026188.20193.39186.87193.04190.711.49%982,051
Mar 18, 2026190.00192.86188.50190.21187.92-0.23%731,633
Mar 17, 2026189.95191.57188.85190.64188.341.52%1,071,593
Mar 16, 2026192.16194.16186.67187.78185.52-2.28%1,339,674
Mar 13, 2026195.39200.52188.87192.16189.85-2.75%2,126,322
Mar 12, 2026204.56204.68192.32197.60195.221.06%3,420,631
Mar 11, 2026195.70198.70192.01195.53193.170.48%2,194,574
Mar 10, 2026194.71199.77193.78194.59192.25-0.67%1,394,958
Mar 9, 2026193.38196.92189.66195.90193.54-0.68%1,662,850
Mar 6, 2026197.30199.59191.04197.25194.87-2.46%1,728,482
Mar 5, 2026198.33202.35197.52202.22199.780.95%1,117,157
Mar 4, 2026203.18203.18198.37200.32197.91-0.57%933,945
Mar 3, 2026197.75202.77196.34201.46199.03-1.26%1,005,277
Mar 2, 2026200.20205.92197.01204.04201.580.20%943,110
Feb 27, 2026208.08210.52203.18203.63201.18-3.74%1,173,378
Feb 26, 2026214.85218.52211.09211.54208.99-1.50%808,338
Feb 25, 2026211.50215.34208.49214.76212.171.07%820,085
Feb 24, 2026210.25217.55209.52212.49209.930.54%1,130,887
Feb 23, 2026213.27218.09205.75211.34208.792.48%1,968,544
Feb 20, 2026201.13209.93200.21206.23203.751.72%1,084,193
Feb 19, 2026201.10202.86199.53202.74200.30-0.03%944,492
Feb 18, 2026205.20207.12202.80202.81200.37-1.62%817,143
Feb 17, 2026206.09207.31199.00206.15203.672.43%1,129,763
Feb 13, 2026200.01204.19198.00201.25198.830.97%818,281
Feb 12, 2026206.00210.63199.13199.32196.92-2.49%1,124,421
Feb 11, 2026204.19204.80200.00204.41201.952.30%1,330,431
Feb 10, 2026202.08203.56198.31199.81197.40-1.04%1,190,302
Feb 9, 2026206.57207.61201.49201.92199.49-3.06%920,677
Feb 6, 2026206.73212.05206.73208.29205.781.34%930,554
Feb 5, 2026209.25210.00202.94205.53203.05-2.37%680,528
Feb 4, 2026204.88211.50204.30210.53207.993.70%1,023,017
Feb 3, 2026202.50209.56201.89203.02200.570.01%1,271,514