DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
205.81
+2.61 (1.28%)
Jan 27, 2026, 4:00 PM EST - Market closed
DICK'S Sporting Goods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 202.72 | 206.98 | 200.50 | 205.81 | 205.81 | 1.28% | 851,436 |
| Jan 26, 2026 | 205.38 | 206.34 | 201.10 | 203.20 | 203.20 | -1.44% | 1,056,358 |
| Jan 23, 2026 | 207.58 | 208.15 | 205.25 | 206.16 | 206.16 | -0.73% | 608,863 |
| Jan 22, 2026 | 213.00 | 216.85 | 207.28 | 207.67 | 207.67 | -2.03% | 976,715 |
| Jan 21, 2026 | 207.99 | 213.51 | 205.58 | 211.98 | 211.98 | 2.78% | 1,120,124 |
| Jan 20, 2026 | 213.45 | 214.26 | 204.59 | 206.25 | 206.25 | -4.21% | 1,096,737 |
| Jan 16, 2026 | 213.96 | 217.79 | 212.59 | 215.32 | 215.32 | 1.15% | 900,680 |
| Jan 15, 2026 | 211.84 | 214.82 | 207.49 | 212.88 | 212.88 | 1.76% | 828,503 |
| Jan 14, 2026 | 213.79 | 218.04 | 206.79 | 209.20 | 209.20 | -3.01% | 1,104,169 |
| Jan 13, 2026 | 214.98 | 216.51 | 211.82 | 215.69 | 215.69 | 0.05% | 1,137,458 |
| Jan 12, 2026 | 213.30 | 215.90 | 209.76 | 215.58 | 215.58 | -0.28% | 1,002,358 |
| Jan 9, 2026 | 219.05 | 222.00 | 210.00 | 216.19 | 216.19 | -0.22% | 1,466,869 |
| Jan 8, 2026 | 209.00 | 221.90 | 208.02 | 216.66 | 216.66 | 3.13% | 1,678,518 |
| Jan 7, 2026 | 216.81 | 218.16 | 209.82 | 210.08 | 210.08 | -3.21% | 1,325,399 |
| Jan 6, 2026 | 206.43 | 219.02 | 205.94 | 217.04 | 217.04 | 4.82% | 1,842,733 |
| Jan 5, 2026 | 202.86 | 213.80 | 202.41 | 207.06 | 207.06 | 3.42% | 1,788,611 |
| Jan 2, 2026 | 198.98 | 201.03 | 197.56 | 200.22 | 200.22 | 1.14% | 1,551,447 |
| Dec 31, 2025 | 198.27 | 200.65 | 197.35 | 197.97 | 197.97 | -0.51% | 1,048,636 |
| Dec 30, 2025 | 202.61 | 203.18 | 198.83 | 198.98 | 198.98 | -1.56% | 930,415 |
| Dec 29, 2025 | 208.16 | 208.72 | 200.62 | 202.14 | 202.14 | -3.86% | 2,144,340 |
| Dec 26, 2025 | 210.44 | 210.83 | 207.35 | 210.25 | 210.25 | - | 936,996 |
| Dec 24, 2025 | 208.59 | 210.63 | 205.56 | 210.24 | 210.24 | 1.11% | 567,312 |
| Dec 23, 2025 | 212.60 | 212.60 | 204.50 | 207.93 | 207.93 | -1.53% | 1,163,124 |
| Dec 22, 2025 | 215.00 | 215.02 | 209.21 | 211.16 | 211.16 | -0.46% | 1,527,623 |
| Dec 19, 2025 | 210.89 | 212.98 | 207.96 | 212.14 | 212.14 | 0.99% | 2,533,816 |
| Dec 18, 2025 | 210.62 | 212.28 | 206.92 | 210.07 | 210.07 | 1.01% | 1,789,138 |
| Dec 17, 2025 | 209.43 | 213.07 | 207.38 | 207.96 | 207.96 | -0.94% | 1,137,744 |
| Dec 16, 2025 | 214.25 | 214.25 | 207.78 | 209.93 | 209.93 | -0.89% | 1,162,722 |
| Dec 15, 2025 | 214.47 | 215.55 | 211.39 | 211.82 | 211.82 | -0.88% | 1,023,730 |
| Dec 12, 2025 | 216.20 | 216.96 | 211.72 | 213.71 | 213.71 | -1.38% | 1,189,383 |
| Dec 11, 2025 | 220.15 | 222.00 | 215.00 | 216.69 | 215.48 | -1.28% | 1,224,052 |
| Dec 10, 2025 | 216.92 | 219.80 | 211.19 | 219.50 | 218.27 | 0.69% | 1,972,941 |
| Dec 9, 2025 | 220.12 | 223.24 | 217.01 | 217.99 | 216.77 | -0.85% | 1,406,795 |
| Dec 8, 2025 | 227.99 | 229.90 | 218.73 | 219.86 | 218.63 | -5.32% | 1,774,741 |
| Dec 5, 2025 | 226.34 | 236.86 | 226.34 | 232.22 | 230.92 | 2.77% | 1,942,396 |
| Dec 4, 2025 | 227.46 | 228.31 | 222.45 | 225.96 | 224.70 | -0.87% | 1,293,015 |
| Dec 3, 2025 | 211.52 | 228.21 | 209.81 | 227.94 | 226.66 | 8.84% | 2,719,182 |
| Dec 2, 2025 | 211.03 | 213.67 | 208.10 | 209.42 | 208.25 | 0.59% | 1,789,178 |
| Dec 1, 2025 | 205.00 | 213.73 | 203.55 | 208.19 | 207.03 | 0.78% | 2,460,437 |
| Nov 28, 2025 | 209.74 | 209.74 | 202.07 | 206.57 | 205.41 | -0.40% | 1,770,782 |
| Nov 26, 2025 | 204.00 | 211.87 | 202.89 | 207.41 | 206.25 | 0.33% | 3,154,096 |
| Nov 25, 2025 | 199.50 | 215.74 | 197.18 | 206.73 | 205.57 | 0.20% | 7,116,014 |
| Nov 24, 2025 | 206.97 | 209.84 | 205.88 | 206.31 | 205.16 | -1.03% | 2,865,119 |
| Nov 21, 2025 | 202.82 | 212.58 | 202.82 | 208.45 | 207.28 | 2.88% | 1,597,213 |
| Nov 20, 2025 | 210.02 | 211.34 | 202.48 | 202.61 | 201.48 | -2.14% | 1,143,809 |
| Nov 19, 2025 | 210.31 | 212.61 | 205.19 | 207.04 | 205.88 | -1.49% | 912,359 |
| Nov 18, 2025 | 209.52 | 212.21 | 207.26 | 210.18 | 209.00 | 0.57% | 1,137,097 |
| Nov 17, 2025 | 214.93 | 214.93 | 207.63 | 208.98 | 207.81 | -3.41% | 1,291,120 |
| Nov 14, 2025 | 217.66 | 220.46 | 214.37 | 216.35 | 215.14 | -1.70% | 863,414 |
| Nov 13, 2025 | 221.74 | 225.25 | 218.85 | 220.10 | 218.87 | -1.24% | 800,931 |