DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
195.90
-1.35 (-0.68%)
At close: Mar 9, 2026, 4:00 PM EDT
195.90
0.00 (0.00%)
After-hours: Mar 9, 2026, 5:20 PM EDT
DICK'S Sporting Goods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 193.38 | 196.92 | 189.66 | 195.90 | 195.90 | -0.68% | 1,655,247 |
| Mar 6, 2026 | 197.30 | 199.59 | 191.04 | 197.25 | 197.25 | -2.46% | 1,719,124 |
| Mar 5, 2026 | 198.33 | 202.35 | 197.52 | 202.22 | 202.22 | 0.95% | 1,108,570 |
| Mar 4, 2026 | 203.18 | 203.18 | 198.37 | 200.32 | 200.32 | -0.57% | 928,099 |
| Mar 3, 2026 | 197.75 | 202.77 | 196.34 | 201.46 | 201.46 | -1.26% | 1,001,342 |
| Mar 2, 2026 | 200.20 | 205.92 | 197.01 | 204.04 | 204.04 | 0.20% | 937,805 |
| Feb 27, 2026 | 208.08 | 210.52 | 203.18 | 203.63 | 203.63 | -3.74% | 1,173,378 |
| Feb 26, 2026 | 214.85 | 218.52 | 211.09 | 211.54 | 211.54 | -1.50% | 808,338 |
| Feb 25, 2026 | 211.50 | 215.34 | 208.49 | 214.76 | 214.76 | 1.07% | 820,085 |
| Feb 24, 2026 | 210.25 | 217.55 | 209.52 | 212.49 | 212.49 | 0.54% | 1,130,887 |
| Feb 23, 2026 | 213.27 | 218.09 | 205.75 | 211.34 | 211.34 | 2.48% | 1,968,544 |
| Feb 20, 2026 | 201.13 | 209.93 | 200.21 | 206.23 | 206.23 | 1.72% | 1,084,193 |
| Feb 19, 2026 | 201.10 | 202.86 | 199.53 | 202.74 | 202.74 | -0.03% | 944,492 |
| Feb 18, 2026 | 205.20 | 207.12 | 202.80 | 202.81 | 202.81 | -1.62% | 817,143 |
| Feb 17, 2026 | 206.09 | 207.31 | 199.00 | 206.15 | 206.15 | 2.43% | 1,129,763 |
| Feb 13, 2026 | 200.01 | 204.19 | 198.00 | 201.25 | 201.25 | 0.97% | 818,281 |
| Feb 12, 2026 | 206.00 | 210.63 | 199.13 | 199.32 | 199.32 | -2.49% | 1,124,421 |
| Feb 11, 2026 | 204.19 | 204.80 | 200.00 | 204.41 | 204.41 | 2.30% | 1,330,431 |
| Feb 10, 2026 | 202.08 | 203.56 | 198.31 | 199.81 | 199.81 | -1.04% | 1,190,302 |
| Feb 9, 2026 | 206.57 | 207.61 | 201.49 | 201.92 | 201.92 | -3.06% | 920,677 |
| Feb 6, 2026 | 206.73 | 212.05 | 206.73 | 208.29 | 208.29 | 1.34% | 930,554 |
| Feb 5, 2026 | 209.25 | 210.00 | 202.94 | 205.53 | 205.53 | -2.37% | 680,528 |
| Feb 4, 2026 | 204.88 | 211.50 | 204.30 | 210.53 | 210.53 | 3.70% | 1,023,017 |
| Feb 3, 2026 | 202.50 | 209.56 | 201.89 | 203.02 | 203.02 | 0.01% | 1,271,514 |
| Feb 2, 2026 | 202.00 | 205.15 | 198.63 | 203.00 | 203.00 | 0.50% | 1,517,376 |
| Jan 30, 2026 | 204.56 | 207.49 | 201.03 | 202.00 | 202.00 | -1.75% | 1,063,532 |
| Jan 29, 2026 | 204.02 | 205.71 | 200.75 | 205.59 | 205.59 | -0.04% | 851,325 |
| Jan 28, 2026 | 205.46 | 207.00 | 202.25 | 205.68 | 205.68 | -0.06% | 702,323 |
| Jan 27, 2026 | 202.72 | 206.98 | 200.50 | 205.81 | 205.81 | 1.28% | 851,573 |
| Jan 26, 2026 | 205.38 | 206.34 | 201.10 | 203.20 | 203.20 | -1.44% | 1,057,220 |
| Jan 23, 2026 | 207.58 | 208.15 | 205.25 | 206.16 | 206.16 | -0.73% | 646,757 |
| Jan 22, 2026 | 213.00 | 216.85 | 207.28 | 207.67 | 207.67 | -2.03% | 976,898 |
| Jan 21, 2026 | 207.99 | 213.51 | 205.58 | 211.98 | 211.98 | 2.78% | 1,126,257 |
| Jan 20, 2026 | 213.45 | 214.26 | 204.59 | 206.25 | 206.25 | -4.21% | 1,124,903 |
| Jan 16, 2026 | 213.96 | 217.79 | 212.59 | 215.32 | 215.32 | 1.15% | 927,300 |
| Jan 15, 2026 | 211.84 | 214.82 | 207.49 | 212.88 | 212.88 | 1.76% | 833,639 |
| Jan 14, 2026 | 213.79 | 218.04 | 206.79 | 209.20 | 209.20 | -3.01% | 1,134,550 |
| Jan 13, 2026 | 214.98 | 216.51 | 211.82 | 215.69 | 215.69 | 0.05% | 1,154,476 |
| Jan 12, 2026 | 213.30 | 215.90 | 209.76 | 215.58 | 215.58 | -0.28% | 1,006,923 |
| Jan 9, 2026 | 219.05 | 222.00 | 210.00 | 216.19 | 216.19 | -0.22% | 1,518,013 |
| Jan 8, 2026 | 209.00 | 221.90 | 208.02 | 216.66 | 216.66 | 3.13% | 1,678,638 |
| Jan 7, 2026 | 216.81 | 218.16 | 209.82 | 210.08 | 210.08 | -3.21% | 1,336,893 |
| Jan 6, 2026 | 206.43 | 219.02 | 205.94 | 217.04 | 217.04 | 4.82% | 1,848,980 |
| Jan 5, 2026 | 202.86 | 213.80 | 202.41 | 207.06 | 207.06 | 3.42% | 1,789,807 |
| Jan 2, 2026 | 198.98 | 201.03 | 197.56 | 200.22 | 200.22 | 1.14% | 1,592,913 |
| Dec 31, 2025 | 198.27 | 200.65 | 197.35 | 197.97 | 197.97 | -0.51% | 1,059,723 |
| Dec 30, 2025 | 202.61 | 203.18 | 198.83 | 198.98 | 198.98 | -1.56% | 935,910 |
| Dec 29, 2025 | 208.16 | 208.72 | 200.62 | 202.14 | 202.14 | -3.86% | 2,222,862 |
| Dec 26, 2025 | 210.44 | 210.83 | 207.35 | 210.25 | 210.25 | - | 950,309 |
| Dec 24, 2025 | 208.59 | 210.63 | 205.56 | 210.24 | 210.24 | 1.11% | 568,232 |