DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
134.91
+0.75 (0.56%)
Sep 29, 2026, 10:21 AM EDT - Market open
DICK'S Sporting Goods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 136.00 | 136.00 | 133.60 | 134.15 | - | -0.01% | 132,837 |
| Sep 28, 2026 | 134.00 | 135.53 | 131.90 | 134.16 | 134.16 | -1.66% | 2,191,167 |
| Sep 25, 2026 | 136.60 | 136.60 | 131.38 | 136.43 | 136.43 | 2.39% | 2,234,334 |
| Sep 24, 2026 | 134.01 | 134.12 | 130.95 | 133.25 | 133.25 | 0.67% | 2,414,557 |
| Sep 23, 2026 | 133.50 | 134.52 | 130.01 | 132.36 | 132.36 | -1.18% | 2,042,511 |
| Sep 22, 2026 | 125.95 | 135.67 | 125.95 | 133.94 | 133.94 | 8.34% | 4,677,803 |
| Sep 21, 2026 | 121.09 | 124.06 | 120.15 | 123.63 | 123.63 | 2.05% | 2,048,463 |
| Sep 18, 2026 | 123.61 | 124.49 | 121.06 | 121.15 | 121.15 | -2.24% | 2,353,565 |
| Sep 17, 2026 | 125.70 | 126.06 | 123.11 | 123.92 | 123.92 | 0.22% | 3,462,263 |
| Sep 16, 2026 | 124.50 | 126.18 | 122.76 | 123.65 | 123.65 | -0.06% | 5,775,200 |
| Sep 15, 2026 | 130.00 | 130.99 | 122.94 | 123.72 | 123.72 | -5.39% | 5,337,323 |
| Sep 14, 2026 | 131.87 | 133.67 | 130.43 | 130.77 | 130.77 | -3.15% | 2,648,725 |
| Sep 11, 2026 | 132.20 | 135.70 | 131.18 | 135.03 | 135.03 | 2.38% | 2,535,857 |
| Sep 10, 2026 | 131.87 | 134.50 | 128.83 | 133.14 | 131.89 | -0.16% | 2,200,785 |
| Sep 9, 2026 | 130.47 | 134.52 | 129.13 | 133.36 | 132.11 | 0.75% | 3,095,681 |
| Sep 8, 2026 | 138.57 | 139.15 | 131.82 | 132.37 | 131.13 | -4.87% | 3,520,262 |
| Sep 4, 2026 | 139.08 | 141.27 | 138.02 | 139.15 | 137.84 | -0.44% | 2,192,240 |
| Sep 3, 2026 | 138.78 | 140.35 | 133.37 | 139.77 | 138.46 | 1.77% | 3,387,683 |
| Sep 2, 2026 | 133.00 | 138.06 | 132.01 | 137.34 | 136.05 | 3.30% | 3,198,637 |
| Sep 1, 2026 | 133.21 | 134.27 | 130.67 | 132.95 | 131.70 | -1.59% | 3,550,610 |
| Aug 31, 2026 | 136.75 | 138.65 | 134.07 | 135.10 | 133.83 | 0.01% | 4,710,223 |
| Aug 28, 2026 | 132.80 | 135.48 | 131.24 | 135.09 | 133.82 | 2.52% | 5,356,463 |
| Aug 27, 2026 | 128.73 | 133.55 | 128.24 | 131.77 | 130.53 | 1.63% | 6,753,634 |
| Aug 26, 2026 | 121.87 | 130.17 | 120.40 | 129.66 | 128.44 | 4.30% | 14,208,746 |
| Aug 25, 2026 | 142.36 | 146.48 | 124.00 | 124.31 | 123.14 | -30.68% | 38,849,960 |
| Aug 24, 2026 | 184.79 | 185.63 | 175.65 | 179.33 | 177.65 | -2.13% | 3,935,721 |
| Aug 21, 2026 | 181.25 | 183.40 | 178.26 | 183.23 | 181.51 | 2.17% | 2,241,370 |
| Aug 20, 2026 | 186.14 | 186.95 | 176.07 | 179.34 | 177.66 | -6.25% | 4,207,442 |
| Aug 19, 2026 | 191.77 | 194.55 | 189.08 | 191.29 | 189.49 | -0.12% | 1,536,588 |
| Aug 18, 2026 | 197.59 | 199.50 | 191.40 | 191.52 | 189.72 | -2.41% | 1,375,941 |
| Aug 17, 2026 | 197.23 | 200.49 | 194.08 | 196.24 | 194.40 | -2.84% | 1,647,012 |
| Aug 14, 2026 | 200.37 | 203.75 | 200.00 | 201.97 | 200.07 | -0.14% | 1,247,047 |
| Aug 13, 2026 | 204.50 | 204.50 | 200.01 | 202.26 | 200.36 | -0.20% | 1,129,111 |
| Aug 12, 2026 | 205.50 | 205.50 | 201.10 | 202.66 | 200.76 | -1.16% | 1,241,368 |
| Aug 11, 2026 | 208.93 | 210.15 | 204.40 | 205.03 | 203.11 | -4.24% | 1,605,492 |
| Aug 10, 2026 | 215.83 | 216.02 | 209.62 | 214.10 | 212.09 | 2.52% | 1,989,355 |
| Aug 7, 2026 | 198.03 | 209.44 | 197.88 | 208.84 | 206.88 | 5.15% | 1,520,482 |
| Aug 6, 2026 | 201.42 | 203.17 | 198.58 | 198.62 | 196.76 | -0.85% | 1,245,267 |
| Aug 5, 2026 | 198.67 | 201.62 | 197.79 | 200.32 | 198.44 | -0.21% | 1,347,577 |
| Aug 4, 2026 | 199.81 | 203.57 | 198.00 | 200.74 | 198.86 | -0.04% | 1,589,935 |
| Aug 3, 2026 | 200.16 | 203.35 | 196.61 | 200.82 | 198.93 | 2.51% | 1,895,514 |
| Jul 31, 2026 | 198.75 | 200.07 | 195.18 | 195.91 | 194.07 | -2.00% | 1,443,769 |
| Jul 30, 2026 | 205.63 | 206.11 | 198.81 | 199.91 | 198.03 | -2.95% | 1,554,863 |
| Jul 29, 2026 | 208.25 | 213.68 | 205.43 | 205.99 | 204.06 | -2.55% | 1,055,171 |
| Jul 28, 2026 | 208.04 | 211.49 | 205.28 | 211.37 | 209.39 | 2.81% | 1,295,267 |
| Jul 27, 2026 | 206.77 | 207.85 | 203.65 | 205.60 | 203.67 | -0.21% | 1,142,648 |
| Jul 24, 2026 | 204.31 | 207.41 | 202.73 | 206.04 | 204.11 | 0.82% | 886,055 |
| Jul 23, 2026 | 207.53 | 208.30 | 202.73 | 204.36 | 202.44 | -2.75% | 971,627 |
| Jul 22, 2026 | 209.44 | 210.25 | 206.54 | 210.13 | 208.16 | 0.83% | 819,706 |
| Jul 21, 2026 | 214.74 | 214.74 | 207.30 | 208.41 | 206.45 | -2.76% | 1,034,441 |