DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
189.36
-1.73 (-0.91%)
At close: Mar 27, 2026, 4:00 PM EDT
188.74
-0.62 (-0.33%)
After-hours: Mar 27, 2026, 7:57 PM EDT
DICK'S Sporting Goods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 190.33 | 193.75 | 189.26 | 189.36 | 189.36 | -1.55% | 896,791 |
| Mar 26, 2026 | 193.66 | 200.26 | 192.27 | 192.34 | 191.09 | -0.86% | 940,415 |
| Mar 25, 2026 | 195.45 | 196.93 | 189.71 | 194.01 | 192.75 | 0.12% | 755,056 |
| Mar 24, 2026 | 190.49 | 196.65 | 190.26 | 193.77 | 192.51 | 0.65% | 722,283 |
| Mar 23, 2026 | 196.68 | 198.31 | 191.99 | 192.51 | 191.26 | 1.32% | 1,056,968 |
| Mar 20, 2026 | 192.31 | 192.42 | 188.42 | 190.01 | 188.78 | -1.57% | 1,311,747 |
| Mar 19, 2026 | 188.20 | 193.39 | 186.87 | 193.04 | 191.79 | 1.49% | 982,051 |
| Mar 18, 2026 | 190.00 | 192.86 | 188.50 | 190.21 | 188.97 | -0.23% | 731,633 |
| Mar 17, 2026 | 189.95 | 191.57 | 188.85 | 190.64 | 189.40 | 1.52% | 1,071,593 |
| Mar 16, 2026 | 192.16 | 194.16 | 186.67 | 187.78 | 186.56 | -2.28% | 1,339,674 |
| Mar 13, 2026 | 195.39 | 200.52 | 188.87 | 192.16 | 190.91 | -2.75% | 2,126,322 |
| Mar 12, 2026 | 204.56 | 204.68 | 192.32 | 197.60 | 196.32 | 1.06% | 3,420,631 |
| Mar 11, 2026 | 195.70 | 198.70 | 192.01 | 195.53 | 194.26 | 0.48% | 2,194,574 |
| Mar 10, 2026 | 194.71 | 199.77 | 193.78 | 194.59 | 193.33 | -0.67% | 1,394,958 |
| Mar 9, 2026 | 193.38 | 196.92 | 189.66 | 195.90 | 194.63 | -0.68% | 1,662,850 |
| Mar 6, 2026 | 197.30 | 199.59 | 191.04 | 197.25 | 195.97 | -2.46% | 1,728,482 |
| Mar 5, 2026 | 198.33 | 202.35 | 197.52 | 202.22 | 200.91 | 0.95% | 1,117,157 |
| Mar 4, 2026 | 203.18 | 203.18 | 198.37 | 200.32 | 199.02 | -0.57% | 933,945 |
| Mar 3, 2026 | 197.75 | 202.77 | 196.34 | 201.46 | 200.15 | -1.26% | 1,005,277 |
| Mar 2, 2026 | 200.20 | 205.92 | 197.01 | 204.04 | 202.71 | 0.20% | 943,110 |
| Feb 27, 2026 | 208.08 | 210.52 | 203.18 | 203.63 | 202.31 | -3.74% | 1,173,378 |
| Feb 26, 2026 | 214.85 | 218.52 | 211.09 | 211.54 | 210.17 | -1.50% | 808,338 |
| Feb 25, 2026 | 211.50 | 215.34 | 208.49 | 214.76 | 213.36 | 1.07% | 820,085 |
| Feb 24, 2026 | 210.25 | 217.55 | 209.52 | 212.49 | 211.11 | 0.54% | 1,130,887 |
| Feb 23, 2026 | 213.27 | 218.09 | 205.75 | 211.34 | 209.97 | 2.48% | 1,968,544 |
| Feb 20, 2026 | 201.13 | 209.93 | 200.21 | 206.23 | 204.89 | 1.72% | 1,084,193 |
| Feb 19, 2026 | 201.10 | 202.86 | 199.53 | 202.74 | 201.42 | -0.03% | 944,492 |
| Feb 18, 2026 | 205.20 | 207.12 | 202.80 | 202.81 | 201.49 | -1.62% | 817,143 |
| Feb 17, 2026 | 206.09 | 207.31 | 199.00 | 206.15 | 204.81 | 2.43% | 1,129,763 |
| Feb 13, 2026 | 200.01 | 204.19 | 198.00 | 201.25 | 199.94 | 0.97% | 818,281 |
| Feb 12, 2026 | 206.00 | 210.63 | 199.13 | 199.32 | 198.02 | -2.49% | 1,124,421 |
| Feb 11, 2026 | 204.19 | 204.80 | 200.00 | 204.41 | 203.08 | 2.30% | 1,330,431 |
| Feb 10, 2026 | 202.08 | 203.56 | 198.31 | 199.81 | 198.51 | -1.04% | 1,190,302 |
| Feb 9, 2026 | 206.57 | 207.61 | 201.49 | 201.92 | 200.61 | -3.06% | 920,677 |
| Feb 6, 2026 | 206.73 | 212.05 | 206.73 | 208.29 | 206.94 | 1.34% | 930,554 |
| Feb 5, 2026 | 209.25 | 210.00 | 202.94 | 205.53 | 204.19 | -2.37% | 680,528 |
| Feb 4, 2026 | 204.88 | 211.50 | 204.30 | 210.53 | 209.16 | 3.70% | 1,023,017 |
| Feb 3, 2026 | 202.50 | 209.56 | 201.89 | 203.02 | 201.70 | 0.01% | 1,271,514 |
| Feb 2, 2026 | 202.00 | 205.15 | 198.63 | 203.00 | 201.68 | 0.50% | 1,517,376 |
| Jan 30, 2026 | 204.56 | 207.49 | 201.03 | 202.00 | 200.69 | -1.75% | 1,063,532 |
| Jan 29, 2026 | 204.02 | 205.71 | 200.75 | 205.59 | 204.25 | -0.04% | 851,325 |
| Jan 28, 2026 | 205.46 | 207.00 | 202.25 | 205.68 | 204.34 | -0.06% | 702,323 |
| Jan 27, 2026 | 202.72 | 206.98 | 200.50 | 205.81 | 204.47 | 1.28% | 851,573 |
| Jan 26, 2026 | 205.38 | 206.34 | 201.10 | 203.20 | 201.88 | -1.44% | 1,057,220 |
| Jan 23, 2026 | 207.58 | 208.15 | 205.25 | 206.16 | 204.82 | -0.73% | 646,757 |
| Jan 22, 2026 | 213.00 | 216.85 | 207.28 | 207.67 | 206.32 | -2.03% | 976,898 |
| Jan 21, 2026 | 207.99 | 213.51 | 205.58 | 211.98 | 210.60 | 2.78% | 1,126,257 |
| Jan 20, 2026 | 213.45 | 214.26 | 204.59 | 206.25 | 204.91 | -4.21% | 1,124,903 |
| Jan 16, 2026 | 213.96 | 217.79 | 212.59 | 215.32 | 213.92 | 1.15% | 927,300 |
| Jan 15, 2026 | 211.84 | 214.82 | 207.49 | 212.88 | 211.50 | 1.76% | 833,639 |