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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 230.73 | 231.99 | 224.62 | 225.38 | 225.38 | -1.09% | 655,465 |
| Oct 23, 2025 | 228.71 | 232.35 | 227.27 | 227.87 | 227.87 | -0.14% | 716,305 |
| Oct 22, 2025 | 228.41 | 228.84 | 225.42 | 228.20 | 228.20 | 0.21% | 810,795 |
| Oct 21, 2025 | 225.03 | 229.34 | 224.24 | 227.72 | 227.72 | 0.85% | 543,584 |
| Oct 20, 2025 | 229.83 | 232.24 | 224.50 | 225.79 | 225.79 | -1.34% | 671,922 |
| Oct 17, 2025 | 231.40 | 232.92 | 226.60 | 228.86 | 228.86 | -0.66% | 819,032 |
| Oct 16, 2025 | 234.20 | 234.24 | 229.20 | 230.37 | 230.37 | -1.64% | 953,585 |
| Oct 15, 2025 | 232.97 | 236.87 | 231.75 | 234.20 | 234.20 | 1.71% | 763,683 |
| Oct 14, 2025 | 223.68 | 233.30 | 223.32 | 230.26 | 230.26 | 0.24% | 1,217,521 |
| Oct 13, 2025 | 217.38 | 231.30 | 216.17 | 229.71 | 229.71 | 8.57% | 1,752,034 |
| Oct 10, 2025 | 224.51 | 224.51 | 211.58 | 211.58 | 211.58 | -5.47% | 1,452,209 |
| Oct 9, 2025 | 227.66 | 228.28 | 222.22 | 223.82 | 223.82 | -1.46% | 979,065 |
| Oct 8, 2025 | 226.43 | 229.21 | 224.28 | 227.14 | 227.14 | 0.98% | 939,638 |
| Oct 7, 2025 | 229.70 | 230.15 | 223.76 | 224.93 | 224.93 | -2.17% | 798,988 |
| Oct 6, 2025 | 231.14 | 231.58 | 226.46 | 229.93 | 229.93 | -0.64% | 817,528 |
| Oct 3, 2025 | 231.52 | 237.31 | 229.88 | 231.41 | 231.41 | 0.44% | 1,308,662 |
| Oct 2, 2025 | 231.35 | 232.18 | 228.65 | 230.40 | 230.40 | -1.05% | 899,733 |
| Oct 1, 2025 | 222.28 | 233.88 | 222.28 | 232.84 | 232.84 | 4.78% | 1,758,178 |
| 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 |