DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
225.38
-2.49 (-1.09%)
At close: Oct 24, 2025, 4:00 PM EDT
225.00
-0.38 (-0.17%)
After-hours: Oct 24, 2025, 7:00 PM EDT

DICK'S Sporting Goods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025230.73231.99224.62225.38225.38-1.09%655,465
Oct 23, 2025228.71232.35227.27227.87227.87-0.14%716,305
Oct 22, 2025228.41228.84225.42228.20228.200.21%810,795
Oct 21, 2025225.03229.34224.24227.72227.720.85%543,584
Oct 20, 2025229.83232.24224.50225.79225.79-1.34%671,922
Oct 17, 2025231.40232.92226.60228.86228.86-0.66%819,032
Oct 16, 2025234.20234.24229.20230.37230.37-1.64%953,585
Oct 15, 2025232.97236.87231.75234.20234.201.71%763,683
Oct 14, 2025223.68233.30223.32230.26230.260.24%1,217,521
Oct 13, 2025217.38231.30216.17229.71229.718.57%1,752,034
Oct 10, 2025224.51224.51211.58211.58211.58-5.47%1,452,209
Oct 9, 2025227.66228.28222.22223.82223.82-1.46%979,065
Oct 8, 2025226.43229.21224.28227.14227.140.98%939,638
Oct 7, 2025229.70230.15223.76224.93224.93-2.17%798,988
Oct 6, 2025231.14231.58226.46229.93229.93-0.64%817,528
Oct 3, 2025231.52237.31229.88231.41231.410.44%1,308,662
Oct 2, 2025231.35232.18228.65230.40230.40-1.05%899,733
Oct 1, 2025222.28233.88222.28232.84232.844.78%1,758,178
Sep 30, 2025219.35222.52216.02222.22222.221.06%1,195,878
Sep 29, 2025228.00228.00217.70219.88219.88-3.68%2,234,258
Sep 26, 2025223.57229.53222.81228.27228.271.35%1,307,885
Sep 25, 2025228.31229.79224.98225.23225.23-2.18%1,243,032
Sep 24, 2025229.07234.30228.66230.24230.240.67%1,107,486
Sep 23, 2025224.26230.42222.45228.70228.704.31%1,676,008
Sep 22, 2025221.32221.64216.35219.24219.24-1.22%1,697,380
Sep 19, 2025226.33226.44221.33221.95221.95-2.32%1,972,733
Sep 18, 2025224.70228.44222.22227.21227.211.98%1,232,624
Sep 17, 2025223.80228.52221.32222.80222.800.06%1,000,639
Sep 16, 2025224.54224.54220.20222.66222.66-1.52%1,869,980
Sep 15, 2025221.52226.76220.50226.10226.102.08%1,378,788
Sep 12, 2025227.48229.30221.21221.50221.50-4.08%1,850,554
Sep 11, 2025227.18231.30225.29230.93229.671.70%1,769,425
Sep 10, 2025220.48228.48219.55227.07225.833.09%2,015,160
Sep 9, 2025227.81227.81219.11220.27219.07-1.59%1,960,795
Sep 8, 2025222.36228.61220.83223.83222.611.17%2,230,264
Sep 5, 2025222.21223.42219.33221.24220.04-0.36%3,440,595
Sep 4, 2025210.36222.81209.34222.03220.825.63%3,062,690
Sep 3, 2025209.00213.64208.54210.20209.060.44%2,128,065
Sep 2, 2025211.00211.00205.88209.27208.13-1.66%2,129,974
Aug 29, 2025215.95216.36208.42212.80211.64-1.06%4,116,082
Aug 28, 2025219.95232.27211.10215.08213.91-4.84%5,499,948
Aug 27, 2025225.60230.76224.81226.01224.78-0.35%3,205,759
Aug 26, 2025227.31230.69223.89226.81225.58-0.45%3,371,210
Aug 25, 2025226.84228.79225.80227.84226.600.09%1,999,748
Aug 22, 2025224.32228.52222.97227.63226.391.89%1,583,040
Aug 21, 2025221.00223.58218.50223.41222.190.23%1,101,425
Aug 20, 2025227.78227.92220.88222.89221.68-2.06%1,220,543
Aug 19, 2025224.96229.39224.18227.57226.331.87%1,936,457
Aug 18, 2025225.23225.91221.58223.39222.17-0.26%1,228,458
Aug 15, 2025222.73224.30221.36223.97222.750.52%1,177,884