DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
226.01
-0.80 (-0.35%)
At close: Aug 27, 2025, 4:00 PM
225.00
-1.01 (-0.45%)
After-hours: Aug 27, 2025, 7:58 PM EDT
DICK'S Sporting Goods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 225.60 | 230.76 | 224.81 | 226.01 | 226.01 | -0.35% | 3,113,101 |
| Aug 26, 2025 | 227.31 | 230.69 | 223.89 | 226.81 | 226.81 | -0.45% | 3,371,210 |
| Aug 25, 2025 | 226.84 | 228.79 | 225.80 | 227.84 | 227.84 | 0.09% | 1,999,748 |
| Aug 22, 2025 | 224.32 | 228.52 | 222.97 | 227.63 | 227.63 | 1.89% | 1,583,040 |
| Aug 21, 2025 | 221.00 | 223.58 | 218.50 | 223.41 | 223.41 | 0.23% | 1,101,425 |
| Aug 20, 2025 | 227.78 | 227.92 | 220.88 | 222.89 | 222.89 | -2.06% | 1,220,543 |
| Aug 19, 2025 | 224.96 | 229.39 | 224.18 | 227.57 | 227.57 | 1.87% | 1,936,457 |
| Aug 18, 2025 | 225.23 | 225.91 | 221.58 | 223.39 | 223.39 | -0.26% | 1,228,458 |
| Aug 15, 2025 | 222.73 | 224.30 | 221.36 | 223.97 | 223.97 | 0.52% | 1,177,884 |
| Aug 14, 2025 | 221.96 | 224.21 | 220.10 | 222.81 | 222.81 | -1.40% | 935,863 |
| Aug 13, 2025 | 223.03 | 226.78 | 220.57 | 225.97 | 225.97 | 1.69% | 1,321,943 |
| Aug 12, 2025 | 215.59 | 224.09 | 215.26 | 222.21 | 222.21 | 4.88% | 2,228,396 |
| Aug 11, 2025 | 213.41 | 213.44 | 210.03 | 211.88 | 211.88 | 0.30% | 943,355 |
| Aug 8, 2025 | 214.92 | 214.92 | 210.53 | 211.24 | 211.24 | -1.81% | 958,361 |
| Aug 7, 2025 | 218.98 | 219.58 | 212.81 | 215.14 | 215.14 | -0.78% | 1,038,609 |
| Aug 6, 2025 | 212.29 | 216.92 | 211.90 | 216.83 | 216.83 | 2.17% | 1,170,547 |
| Aug 5, 2025 | 209.82 | 212.72 | 208.85 | 212.22 | 212.22 | 1.30% | 807,025 |
| Aug 4, 2025 | 209.09 | 210.04 | 206.91 | 209.50 | 209.50 | 1.32% | 657,311 |
| Aug 1, 2025 | 207.00 | 207.90 | 202.52 | 206.77 | 206.77 | -2.24% | 1,320,110 |
| Jul 31, 2025 | 211.73 | 213.42 | 210.55 | 211.51 | 211.51 | -0.74% | 969,850 |
| Jul 30, 2025 | 216.79 | 216.79 | 212.24 | 213.09 | 213.09 | -0.79% | 889,814 |
| Jul 29, 2025 | 219.82 | 219.82 | 214.52 | 214.79 | 214.79 | -2.14% | 907,538 |
| Jul 28, 2025 | 218.11 | 220.89 | 216.88 | 219.49 | 219.49 | 1.06% | 1,234,988 |
| Jul 25, 2025 | 215.01 | 217.24 | 212.42 | 217.19 | 217.19 | 2.51% | 910,644 |
| Jul 24, 2025 | 216.41 | 216.98 | 211.66 | 211.87 | 211.87 | -2.27% | 839,437 |
| Jul 23, 2025 | 217.33 | 218.18 | 214.84 | 216.79 | 216.79 | 1.01% | 1,143,934 |
| Jul 22, 2025 | 216.52 | 218.69 | 213.31 | 214.63 | 214.63 | -0.38% | 1,045,514 |
| Jul 21, 2025 | 210.61 | 218.02 | 210.00 | 215.44 | 215.44 | 2.84% | 2,323,006 |
| Jul 18, 2025 | 210.52 | 210.57 | 206.83 | 209.49 | 209.49 | 0.14% | 1,047,376 |
| Jul 17, 2025 | 202.86 | 210.73 | 202.06 | 209.19 | 209.19 | 3.65% | 1,460,287 |
| Jul 16, 2025 | 206.73 | 207.28 | 201.67 | 201.83 | 201.83 | -2.11% | 1,540,041 |
| Jul 15, 2025 | 209.77 | 210.73 | 205.24 | 206.17 | 206.17 | -1.28% | 1,357,568 |
| Jul 14, 2025 | 208.78 | 209.72 | 205.29 | 208.85 | 208.85 | -0.54% | 1,306,713 |
| Jul 11, 2025 | 212.31 | 213.86 | 208.54 | 209.99 | 209.99 | -2.16% | 1,261,295 |
| Jul 10, 2025 | 210.73 | 215.74 | 209.89 | 214.63 | 214.63 | 2.05% | 1,411,813 |
| Jul 9, 2025 | 207.95 | 211.16 | 207.00 | 210.31 | 210.31 | 1.27% | 1,359,931 |
| Jul 8, 2025 | 206.45 | 208.59 | 203.80 | 207.67 | 207.67 | 0.35% | 1,039,365 |
| Jul 7, 2025 | 205.06 | 207.79 | 203.67 | 206.94 | 206.94 | 0.34% | 1,271,761 |
| Jul 3, 2025 | 206.69 | 208.59 | 204.08 | 206.23 | 206.23 | -0.10% | 680,794 |
| Jul 2, 2025 | 205.02 | 208.22 | 202.36 | 206.44 | 206.44 | 0.24% | 1,738,760 |
| Jul 1, 2025 | 200.00 | 209.73 | 198.04 | 205.94 | 205.94 | 4.11% | 1,978,282 |
| Jun 30, 2025 | 203.32 | 203.90 | 197.54 | 197.81 | 197.81 | -2.47% | 1,667,966 |
| Jun 27, 2025 | 203.50 | 206.72 | 202.22 | 202.82 | 202.82 | 3.54% | 4,000,102 |
| Jun 26, 2025 | 186.32 | 197.50 | 186.32 | 195.88 | 195.88 | 5.50% | 2,829,886 |
| Jun 25, 2025 | 178.50 | 187.06 | 177.15 | 185.66 | 185.66 | 4.15% | 2,120,275 |
| Jun 24, 2025 | 177.55 | 178.70 | 175.75 | 178.27 | 178.27 | 1.41% | 954,557 |
| Jun 23, 2025 | 172.14 | 176.71 | 170.73 | 175.79 | 175.79 | 1.31% | 1,053,956 |
| Jun 20, 2025 | 174.47 | 176.45 | 172.07 | 173.52 | 173.52 | -0.41% | 2,445,876 |
| Jun 18, 2025 | 173.17 | 175.81 | 173.15 | 174.23 | 174.23 | -0.35% | 1,447,448 |
| Jun 17, 2025 | 177.24 | 178.87 | 174.78 | 174.84 | 174.84 | -2.12% | 1,208,659 |