DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
201.25
0.00 (0.00%)
Feb 13, 2026, 4:00 PM EST - Market closed
DICK'S Sporting Goods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 200.01 | 204.19 | 198.00 | 201.25 | 201.25 | 0.97% | 815,180 |
| Feb 12, 2026 | 206.00 | 210.63 | 199.13 | 199.32 | 199.32 | -2.49% | 1,104,007 |
| Feb 11, 2026 | 204.19 | 204.80 | 200.00 | 204.41 | 204.41 | 2.30% | 1,325,291 |
| Feb 10, 2026 | 202.08 | 203.56 | 198.31 | 199.81 | 199.81 | -1.04% | 1,183,691 |
| Feb 9, 2026 | 206.57 | 207.61 | 201.49 | 201.92 | 201.92 | -3.06% | 919,020 |
| Feb 6, 2026 | 206.73 | 212.05 | 206.73 | 208.29 | 208.29 | 1.34% | 930,516 |
| Feb 5, 2026 | 209.25 | 210.00 | 202.94 | 205.53 | 205.53 | -2.37% | 680,125 |
| Feb 4, 2026 | 204.88 | 211.50 | 204.30 | 210.53 | 210.53 | 3.70% | 1,022,324 |
| Feb 3, 2026 | 202.50 | 209.56 | 201.89 | 203.02 | 203.02 | 0.01% | 1,271,220 |
| Feb 2, 2026 | 202.00 | 205.15 | 198.63 | 203.00 | 203.00 | 0.50% | 1,511,824 |
| Jan 30, 2026 | 204.56 | 207.49 | 201.03 | 202.00 | 202.00 | -1.75% | 1,057,355 |
| Jan 29, 2026 | 204.02 | 205.71 | 200.75 | 205.59 | 205.59 | -0.04% | 848,564 |
| Jan 28, 2026 | 205.46 | 207.00 | 202.25 | 205.68 | 205.68 | -0.06% | 702,198 |
| Jan 27, 2026 | 202.72 | 206.98 | 200.50 | 205.81 | 205.81 | 1.28% | 851,436 |
| Jan 26, 2026 | 205.38 | 206.34 | 201.10 | 203.20 | 203.20 | -1.44% | 1,056,358 |
| Jan 23, 2026 | 207.58 | 208.15 | 205.25 | 206.16 | 206.16 | -0.73% | 608,863 |
| Jan 22, 2026 | 213.00 | 216.85 | 207.28 | 207.67 | 207.67 | -2.03% | 976,715 |
| Jan 21, 2026 | 207.99 | 213.51 | 205.58 | 211.98 | 211.98 | 2.78% | 1,120,124 |
| Jan 20, 2026 | 213.45 | 214.26 | 204.59 | 206.25 | 206.25 | -4.21% | 1,096,737 |
| Jan 16, 2026 | 213.96 | 217.79 | 212.59 | 215.32 | 215.32 | 1.15% | 900,680 |
| Jan 15, 2026 | 211.84 | 214.82 | 207.49 | 212.88 | 212.88 | 1.76% | 828,503 |
| Jan 14, 2026 | 213.79 | 218.04 | 206.79 | 209.20 | 209.20 | -3.01% | 1,104,169 |
| Jan 13, 2026 | 214.98 | 216.51 | 211.82 | 215.69 | 215.69 | 0.05% | 1,137,458 |
| Jan 12, 2026 | 213.30 | 215.90 | 209.76 | 215.58 | 215.58 | -0.28% | 1,002,358 |
| Jan 9, 2026 | 219.05 | 222.00 | 210.00 | 216.19 | 216.19 | -0.22% | 1,466,869 |
| Jan 8, 2026 | 209.00 | 221.90 | 208.02 | 216.66 | 216.66 | 3.13% | 1,678,518 |
| Jan 7, 2026 | 216.81 | 218.16 | 209.82 | 210.08 | 210.08 | -3.21% | 1,325,399 |
| Jan 6, 2026 | 206.43 | 219.02 | 205.94 | 217.04 | 217.04 | 4.82% | 1,842,733 |
| Jan 5, 2026 | 202.86 | 213.80 | 202.41 | 207.06 | 207.06 | 3.42% | 1,788,611 |
| Jan 2, 2026 | 198.98 | 201.03 | 197.56 | 200.22 | 200.22 | 1.14% | 1,551,447 |
| Dec 31, 2025 | 198.27 | 200.65 | 197.35 | 197.97 | 197.97 | -0.51% | 1,048,636 |
| Dec 30, 2025 | 202.61 | 203.18 | 198.83 | 198.98 | 198.98 | -1.56% | 930,415 |
| Dec 29, 2025 | 208.16 | 208.72 | 200.62 | 202.14 | 202.14 | -3.86% | 2,144,340 |
| Dec 26, 2025 | 210.44 | 210.83 | 207.35 | 210.25 | 210.25 | - | 936,996 |
| Dec 24, 2025 | 208.59 | 210.63 | 205.56 | 210.24 | 210.24 | 1.11% | 567,312 |
| Dec 23, 2025 | 212.60 | 212.60 | 204.50 | 207.93 | 207.93 | -1.53% | 1,163,124 |
| Dec 22, 2025 | 215.00 | 215.02 | 209.21 | 211.16 | 211.16 | -0.46% | 1,527,623 |
| Dec 19, 2025 | 210.89 | 212.98 | 207.96 | 212.14 | 212.14 | 0.99% | 2,533,816 |
| 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 |