DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
199.91
-6.08 (-2.95%)
At close: Jul 30, 2026, 4:00 PM EDT
200.80
+0.89 (0.45%)
After-hours: Jul 30, 2026, 7:56 PM EDT
DICK'S Sporting Goods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 205.63 | 206.11 | 198.81 | 199.91 | 199.91 | -2.95% | 1,534,634 |
| Jul 29, 2026 | 208.25 | 213.68 | 205.43 | 205.99 | 205.99 | -2.55% | 1,054,630 |
| Jul 28, 2026 | 208.04 | 211.49 | 205.28 | 211.37 | 211.37 | 2.81% | 1,295,009 |
| Jul 27, 2026 | 206.77 | 207.85 | 203.65 | 205.60 | 205.60 | -0.21% | 1,142,542 |
| Jul 24, 2026 | 204.31 | 207.41 | 202.73 | 206.04 | 206.04 | 0.82% | 885,966 |
| Jul 23, 2026 | 207.53 | 208.30 | 202.73 | 204.36 | 204.36 | -2.75% | 937,571 |
| Jul 22, 2026 | 209.44 | 210.25 | 206.54 | 210.13 | 210.13 | 0.83% | 819,055 |
| Jul 21, 2026 | 214.74 | 214.74 | 207.30 | 208.41 | 208.41 | -2.76% | 1,017,764 |
| Jul 20, 2026 | 218.90 | 220.36 | 213.03 | 214.32 | 214.32 | -1.40% | 742,537 |
| Jul 17, 2026 | 214.69 | 222.71 | 214.68 | 217.36 | 217.36 | 0.22% | 893,548 |
| Jul 16, 2026 | 207.99 | 218.88 | 207.22 | 216.88 | 216.88 | 3.82% | 1,219,282 |
| Jul 15, 2026 | 210.78 | 214.52 | 206.24 | 208.89 | 208.89 | -1.17% | 1,202,208 |
| Jul 14, 2026 | 219.37 | 219.41 | 206.89 | 211.37 | 211.37 | -2.19% | 1,477,814 |
| Jul 13, 2026 | 219.41 | 225.46 | 214.81 | 216.10 | 216.10 | -0.86% | 1,226,225 |
| Jul 10, 2026 | 217.74 | 219.97 | 216.48 | 217.98 | 217.98 | 0.30% | 627,156 |
| Jul 9, 2026 | 215.35 | 218.91 | 213.41 | 217.32 | 217.32 | 0.98% | 1,242,891 |
| Jul 8, 2026 | 215.67 | 217.87 | 211.69 | 215.21 | 215.21 | -3.55% | 1,176,024 |
| Jul 7, 2026 | 230.87 | 231.17 | 222.36 | 223.13 | 223.13 | -2.57% | 962,863 |
| Jul 6, 2026 | 235.00 | 235.00 | 226.00 | 229.02 | 229.02 | -3.03% | 832,665 |
| Jul 2, 2026 | 231.73 | 236.40 | 227.50 | 236.18 | 236.18 | 2.79% | 793,208 |
| Jul 1, 2026 | 228.20 | 232.52 | 226.20 | 229.76 | 229.76 | 1.30% | 1,293,330 |
| Jun 30, 2026 | 230.70 | 232.00 | 225.04 | 226.81 | 226.81 | -2.38% | 1,256,115 |
| Jun 29, 2026 | 231.12 | 235.32 | 228.01 | 232.34 | 232.34 | -2.86% | 1,188,311 |
| Jun 26, 2026 | 234.56 | 241.70 | 232.12 | 239.17 | 239.17 | 0.79% | 1,984,092 |
| Jun 25, 2026 | 238.30 | 239.89 | 229.25 | 237.29 | 237.29 | 0.15% | 1,313,436 |
| Jun 24, 2026 | 238.37 | 240.05 | 234.04 | 236.93 | 236.93 | 0.08% | 1,478,275 |
| Jun 23, 2026 | 235.15 | 241.52 | 234.05 | 236.75 | 236.75 | -0.76% | 812,560 |
| Jun 22, 2026 | 236.73 | 244.38 | 234.00 | 238.57 | 238.57 | 2.41% | 1,344,999 |
| Jun 18, 2026 | 228.90 | 234.78 | 226.96 | 232.96 | 232.96 | 3.62% | 1,359,586 |
| Jun 17, 2026 | 227.35 | 231.85 | 223.12 | 224.83 | 224.83 | -0.47% | 1,044,265 |
| Jun 16, 2026 | 221.46 | 230.00 | 219.76 | 225.89 | 225.89 | 2.66% | 1,205,252 |
| Jun 15, 2026 | 220.99 | 227.25 | 218.12 | 220.04 | 220.04 | -0.43% | 927,224 |
| Jun 12, 2026 | 224.68 | 224.79 | 217.55 | 220.99 | 220.99 | -0.77% | 886,330 |
| Jun 11, 2026 | 217.17 | 224.46 | 212.69 | 223.95 | 222.70 | 4.18% | 1,108,024 |
| Jun 10, 2026 | 217.28 | 220.54 | 214.20 | 214.97 | 213.77 | -2.10% | 660,146 |
| Jun 9, 2026 | 216.06 | 224.39 | 213.55 | 219.58 | 218.35 | 2.91% | 1,342,564 |
| Jun 8, 2026 | 214.65 | 216.50 | 212.45 | 213.38 | 212.19 | -0.67% | 976,863 |
| Jun 5, 2026 | 216.20 | 217.04 | 211.75 | 214.83 | 213.63 | -1.27% | 1,577,025 |
| Jun 4, 2026 | 226.65 | 227.87 | 215.95 | 217.60 | 216.39 | -2.93% | 1,194,759 |
| Jun 3, 2026 | 215.85 | 224.75 | 214.87 | 224.17 | 222.92 | 4.39% | 943,040 |
| Jun 2, 2026 | 216.63 | 218.30 | 214.05 | 214.74 | 213.54 | -1.02% | 974,294 |
| Jun 1, 2026 | 226.21 | 226.21 | 213.14 | 216.96 | 215.75 | -4.66% | 1,736,681 |
| May 29, 2026 | 225.19 | 232.83 | 221.44 | 227.57 | 226.30 | 0.56% | 1,806,913 |
| May 28, 2026 | 224.00 | 230.43 | 216.78 | 226.31 | 225.05 | 3.24% | 2,054,819 |
| May 27, 2026 | 226.58 | 233.40 | 216.71 | 219.21 | 217.99 | -5.97% | 3,172,148 |
| May 26, 2026 | 233.62 | 237.75 | 227.80 | 233.13 | 231.83 | 0.82% | 2,820,079 |
| May 22, 2026 | 227.83 | 231.47 | 224.44 | 231.24 | 229.95 | 4.29% | 1,268,687 |
| May 21, 2026 | 217.71 | 224.70 | 215.83 | 221.73 | 220.49 | 1.19% | 1,052,653 |
| May 20, 2026 | 212.43 | 221.59 | 209.45 | 219.13 | 217.91 | 3.58% | 1,203,967 |
| May 19, 2026 | 210.00 | 214.72 | 206.74 | 211.55 | 210.37 | 0.52% | 908,261 |