DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
232.84
+10.62 (4.78%)
At close: Oct 1, 2025, 4:00 PM EDT
232.84
0.00 (0.00%)
After-hours: Oct 1, 2025, 6:30 PM EDT
DICK'S Sporting Goods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 222.28 | 233.88 | 222.28 | 232.84 | 232.84 | 4.78% | 1,667,771 |
| 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 | 229.67 | 1.70% | 1,769,425 |
| Sep 10, 2025 | 220.48 | 228.48 | 219.55 | 227.07 | 225.83 | 3.09% | 2,015,160 |
| Sep 9, 2025 | 227.81 | 227.81 | 219.11 | 220.27 | 219.07 | -1.59% | 1,960,795 |
| Sep 8, 2025 | 222.36 | 228.61 | 220.83 | 223.83 | 222.61 | 1.17% | 2,230,264 |
| Sep 5, 2025 | 222.21 | 223.42 | 219.33 | 221.24 | 220.04 | -0.36% | 3,440,595 |
| Sep 4, 2025 | 210.36 | 222.81 | 209.34 | 222.03 | 220.82 | 5.63% | 3,062,690 |
| Sep 3, 2025 | 209.00 | 213.64 | 208.54 | 210.20 | 209.06 | 0.44% | 2,128,065 |
| Sep 2, 2025 | 211.00 | 211.00 | 205.88 | 209.27 | 208.13 | -1.66% | 2,129,974 |
| Aug 29, 2025 | 215.95 | 216.36 | 208.42 | 212.80 | 211.64 | -1.06% | 4,116,082 |
| Aug 28, 2025 | 219.95 | 232.27 | 211.10 | 215.08 | 213.91 | -4.84% | 5,499,948 |
| Aug 27, 2025 | 225.60 | 230.76 | 224.81 | 226.01 | 224.78 | -0.35% | 3,205,759 |
| Aug 26, 2025 | 227.31 | 230.69 | 223.89 | 226.81 | 225.58 | -0.45% | 3,371,210 |
| Aug 25, 2025 | 226.84 | 228.79 | 225.80 | 227.84 | 226.60 | 0.09% | 1,999,748 |
| Aug 22, 2025 | 224.32 | 228.52 | 222.97 | 227.63 | 226.39 | 1.89% | 1,583,040 |
| Aug 21, 2025 | 221.00 | 223.58 | 218.50 | 223.41 | 222.19 | 0.23% | 1,101,425 |
| Aug 20, 2025 | 227.78 | 227.92 | 220.88 | 222.89 | 221.68 | -2.06% | 1,220,543 |
| Aug 19, 2025 | 224.96 | 229.39 | 224.18 | 227.57 | 226.33 | 1.87% | 1,936,457 |
| Aug 18, 2025 | 225.23 | 225.91 | 221.58 | 223.39 | 222.17 | -0.26% | 1,228,458 |
| Aug 15, 2025 | 222.73 | 224.30 | 221.36 | 223.97 | 222.75 | 0.52% | 1,177,884 |
| Aug 14, 2025 | 221.96 | 224.21 | 220.10 | 222.81 | 221.60 | -1.40% | 935,863 |
| Aug 13, 2025 | 223.03 | 226.78 | 220.57 | 225.97 | 224.74 | 1.69% | 1,321,943 |
| Aug 12, 2025 | 215.59 | 224.09 | 215.26 | 222.21 | 221.00 | 4.88% | 2,228,396 |
| Aug 11, 2025 | 213.41 | 213.44 | 210.03 | 211.88 | 210.73 | 0.30% | 943,355 |
| Aug 8, 2025 | 214.92 | 214.92 | 210.53 | 211.24 | 210.09 | -1.81% | 958,361 |
| Aug 7, 2025 | 218.98 | 219.58 | 212.81 | 215.14 | 213.97 | -0.78% | 1,038,609 |
| Aug 6, 2025 | 212.29 | 216.92 | 211.90 | 216.83 | 215.65 | 2.17% | 1,170,547 |
| Aug 5, 2025 | 209.82 | 212.72 | 208.85 | 212.22 | 211.07 | 1.30% | 807,025 |
| Aug 4, 2025 | 209.09 | 210.04 | 206.91 | 209.50 | 208.36 | 1.32% | 657,311 |
| Aug 1, 2025 | 207.00 | 207.90 | 202.52 | 206.77 | 205.64 | -2.24% | 1,320,110 |
| Jul 31, 2025 | 211.73 | 213.42 | 210.55 | 211.51 | 210.36 | -0.74% | 969,850 |
| Jul 30, 2025 | 216.79 | 216.79 | 212.24 | 213.09 | 211.93 | -0.79% | 889,814 |
| Jul 29, 2025 | 219.82 | 219.82 | 214.52 | 214.79 | 213.62 | -2.14% | 907,538 |
| Jul 28, 2025 | 218.11 | 220.89 | 216.88 | 219.49 | 218.30 | 1.06% | 1,234,988 |
| Jul 25, 2025 | 215.01 | 217.24 | 212.42 | 217.19 | 216.01 | 2.51% | 910,644 |
| Jul 24, 2025 | 216.41 | 216.98 | 211.66 | 211.87 | 210.72 | -2.27% | 839,437 |
| Jul 23, 2025 | 217.33 | 218.18 | 214.84 | 216.79 | 215.61 | 1.01% | 1,143,934 |