DICK'S Sporting Goods, Inc. (BIT:1DKS)
Italy · Delayed Price · Currency is EUR 176.56
+9.18 (5.48%)
At close: Mar 3, 2026
DICK'S Sporting Goods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |