DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
207.96
-1.97 (-0.94%)
At close: Dec 17, 2025, 4:00 PM EST
207.96
0.00 (0.00%)
After-hours: Dec 17, 2025, 4:46 PM EST
DICK'S Sporting Goods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 209.43 | 213.07 | 207.38 | 207.96 | 207.96 | -0.94% | 1,136,762 |
| Dec 16, 2025 | 214.25 | 214.25 | 207.78 | 209.93 | 209.93 | -0.89% | 1,157,030 |
| Dec 15, 2025 | 214.47 | 215.55 | 211.39 | 211.82 | 211.82 | -0.88% | 1,018,835 |
| Dec 12, 2025 | 216.20 | 216.96 | 211.72 | 213.71 | 213.71 | -1.38% | 1,187,420 |
| Dec 11, 2025 | 220.15 | 222.00 | 215.00 | 216.69 | 215.48 | -1.28% | 1,223,532 |
| 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 |
| Dec 2, 2025 | 211.03 | 213.67 | 208.10 | 209.42 | 208.25 | 0.59% | 1,789,178 |
| Dec 1, 2025 | 205.00 | 213.73 | 203.55 | 208.19 | 207.03 | 0.78% | 2,460,437 |
| Nov 28, 2025 | 209.74 | 209.74 | 202.07 | 206.57 | 205.41 | -0.40% | 1,770,782 |
| Nov 26, 2025 | 204.00 | 211.87 | 202.89 | 207.41 | 206.25 | 0.33% | 3,154,096 |
| Nov 25, 2025 | 199.50 | 215.74 | 197.18 | 206.73 | 205.57 | 0.20% | 7,116,014 |
| Nov 24, 2025 | 206.97 | 209.84 | 205.88 | 206.31 | 205.16 | -1.03% | 2,865,119 |
| Nov 21, 2025 | 202.82 | 212.58 | 202.82 | 208.45 | 207.28 | 2.88% | 1,597,213 |
| Nov 20, 2025 | 210.02 | 211.34 | 202.48 | 202.61 | 201.48 | -2.14% | 1,143,809 |
| Nov 19, 2025 | 210.31 | 212.61 | 205.19 | 207.04 | 205.88 | -1.49% | 912,359 |
| Nov 18, 2025 | 209.52 | 212.21 | 207.26 | 210.18 | 209.00 | 0.57% | 1,137,097 |
| Nov 17, 2025 | 214.93 | 214.93 | 207.63 | 208.98 | 207.81 | -3.41% | 1,291,120 |
| Nov 14, 2025 | 217.66 | 220.46 | 214.37 | 216.35 | 215.14 | -1.70% | 863,414 |
| Nov 13, 2025 | 221.74 | 225.25 | 218.85 | 220.10 | 218.87 | -1.24% | 800,931 |
| Nov 12, 2025 | 222.00 | 226.50 | 220.77 | 222.86 | 221.61 | 2.23% | 1,311,719 |
| Nov 11, 2025 | 219.40 | 220.99 | 217.73 | 217.99 | 216.77 | -0.74% | 725,552 |
| Nov 10, 2025 | 221.33 | 224.11 | 217.30 | 219.62 | 218.39 | 0.23% | 692,655 |
| Nov 7, 2025 | 216.00 | 220.47 | 214.05 | 219.11 | 217.88 | 1.10% | 802,018 |
| Nov 6, 2025 | 218.75 | 219.44 | 213.46 | 216.72 | 215.51 | -1.03% | 1,089,532 |
| Nov 5, 2025 | 216.11 | 226.40 | 215.38 | 218.98 | 217.75 | 1.30% | 1,121,938 |
| Nov 4, 2025 | 215.15 | 218.13 | 214.52 | 216.18 | 214.97 | -0.74% | 883,403 |
| Nov 3, 2025 | 220.17 | 224.82 | 216.71 | 217.80 | 216.58 | -1.65% | 1,076,884 |
| Oct 31, 2025 | 221.42 | 221.47 | 215.44 | 221.45 | 220.21 | 0.31% | 1,527,971 |
| Oct 30, 2025 | 220.31 | 225.92 | 218.06 | 220.76 | 219.52 | -2.14% | 1,095,272 |
| Oct 29, 2025 | 227.92 | 232.80 | 224.42 | 225.58 | 224.32 | -1.87% | 999,385 |
| Oct 28, 2025 | 228.45 | 233.77 | 226.45 | 229.87 | 228.58 | 0.26% | 916,809 |
| Oct 27, 2025 | 230.20 | 234.87 | 227.34 | 229.27 | 227.99 | 1.73% | 932,076 |
| Oct 24, 2025 | 230.73 | 231.99 | 224.62 | 225.38 | 224.12 | -1.09% | 655,465 |
| Oct 23, 2025 | 228.71 | 232.35 | 227.27 | 227.87 | 226.59 | -0.14% | 716,305 |
| Oct 22, 2025 | 228.41 | 228.84 | 225.42 | 228.20 | 226.92 | 0.21% | 810,795 |
| Oct 21, 2025 | 225.03 | 229.34 | 224.24 | 227.72 | 226.45 | 0.85% | 543,584 |
| Oct 20, 2025 | 229.83 | 232.24 | 224.50 | 225.79 | 224.53 | -1.34% | 671,922 |
| Oct 17, 2025 | 231.40 | 232.92 | 226.60 | 228.86 | 227.58 | -0.66% | 819,032 |
| Oct 16, 2025 | 234.20 | 234.24 | 229.20 | 230.37 | 229.08 | -1.64% | 953,585 |
| Oct 15, 2025 | 232.97 | 236.87 | 231.75 | 234.20 | 232.89 | 1.71% | 763,683 |
| Oct 14, 2025 | 223.68 | 233.30 | 223.32 | 230.26 | 228.97 | 0.24% | 1,217,521 |
| Oct 13, 2025 | 217.38 | 231.30 | 216.17 | 229.71 | 228.42 | 8.57% | 1,752,034 |
| Oct 10, 2025 | 224.51 | 224.51 | 211.58 | 211.58 | 210.40 | -5.47% | 1,452,209 |
| Oct 9, 2025 | 227.66 | 228.28 | 222.22 | 223.82 | 222.57 | -1.46% | 979,065 |
| Oct 8, 2025 | 226.43 | 229.21 | 224.28 | 227.14 | 225.87 | 0.98% | 939,638 |