Skip to main content
logo
DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
201.25
+1.93 (0.97%)
At close: Feb 13, 2026, 4:00 PM EST
201.93
+0.68 (0.34%)
After-hours: Feb 13, 2026, 7:34 PM EST

DICK'S Sporting Goods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 2026200.01204.19198.00201.25201.250.97%815,180
Feb 12, 2026206.00210.63199.13199.32199.32-2.49%1,104,007
Feb 11, 2026204.19204.80200.00204.41204.412.30%1,325,291
Feb 10, 2026202.08203.56198.31199.81199.81-1.04%1,183,691
Feb 9, 2026206.57207.61201.49201.92201.92-3.06%919,020
Feb 6, 2026206.73212.05206.73208.29208.291.34%930,516
Feb 5, 2026209.25210.00202.94205.53205.53-2.37%680,125
Feb 4, 2026204.88211.50204.30210.53210.533.70%1,022,324
Feb 3, 2026202.50209.56201.89203.02203.020.01%1,271,220
Feb 2, 2026202.00205.15198.63203.00203.000.50%1,511,824
Jan 30, 2026204.56207.49201.03202.00202.00-1.75%1,057,355
Jan 29, 2026204.02205.71200.75205.59205.59-0.04%848,564
Jan 28, 2026205.46207.00202.25205.68205.68-0.06%702,198
Jan 27, 2026202.72206.98200.50205.81205.811.28%851,436
Jan 26, 2026205.38206.34201.10203.20203.20-1.44%1,056,358
Jan 23, 2026207.58208.15205.25206.16206.16-0.73%608,863
Jan 22, 2026213.00216.85207.28207.67207.67-2.03%976,715
Jan 21, 2026207.99213.51205.58211.98211.982.78%1,120,124
Jan 20, 2026213.45214.26204.59206.25206.25-4.21%1,096,737
Jan 16, 2026213.96217.79212.59215.32215.321.15%900,680
Jan 15, 2026211.84214.82207.49212.88212.881.76%828,503
Jan 14, 2026213.79218.04206.79209.20209.20-3.01%1,104,169
Jan 13, 2026214.98216.51211.82215.69215.690.05%1,137,458
Jan 12, 2026213.30215.90209.76215.58215.58-0.28%1,002,358
Jan 9, 2026219.05222.00210.00216.19216.19-0.22%1,466,869
Jan 8, 2026209.00221.90208.02216.66216.663.13%1,678,518
Jan 7, 2026216.81218.16209.82210.08210.08-3.21%1,325,399
Jan 6, 2026206.43219.02205.94217.04217.044.82%1,842,733
Jan 5, 2026202.86213.80202.41207.06207.063.42%1,788,611
Jan 2, 2026198.98201.03197.56200.22200.221.14%1,551,447
Dec 31, 2025198.27200.65197.35197.97197.97-0.51%1,048,636
Dec 30, 2025202.61203.18198.83198.98198.98-1.56%930,415
Dec 29, 2025208.16208.72200.62202.14202.14-3.86%2,144,340
Dec 26, 2025210.44210.83207.35210.25210.25-936,996
Dec 24, 2025208.59210.63205.56210.24210.241.11%567,312
Dec 23, 2025212.60212.60204.50207.93207.93-1.53%1,163,124
Dec 22, 2025215.00215.02209.21211.16211.16-0.46%1,527,623
Dec 19, 2025210.89212.98207.96212.14212.140.99%2,533,816
Dec 18, 2025210.62212.28206.92210.07210.071.01%1,789,138
Dec 17, 2025209.43213.07207.38207.96207.96-0.94%1,137,744
Dec 16, 2025214.25214.25207.78209.93209.93-0.89%1,162,722
Dec 15, 2025214.47215.55211.39211.82211.82-0.88%1,023,730
Dec 12, 2025216.20216.96211.72213.71213.71-1.38%1,189,383
Dec 11, 2025220.15222.00215.00216.69215.48-1.28%1,224,052
Dec 10, 2025216.92219.80211.19219.50218.270.69%1,972,941
Dec 9, 2025220.12223.24217.01217.99216.77-0.85%1,406,795
Dec 8, 2025227.99229.90218.73219.86218.63-5.32%1,774,741
Dec 5, 2025226.34236.86226.34232.22230.922.77%1,942,396
Dec 4, 2025227.46228.31222.45225.96224.70-0.87%1,293,015
Dec 3, 2025211.52228.21209.81227.94226.668.84%2,719,182