DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
132.37
-6.78 (-4.87%)
At close: Sep 8, 2026, 4:00 PM EDT
132.17
-6.98 (-5.02%)
Pre-market: Sep 9, 2026, 6:20 AM EDT
DICK'S Sporting Goods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 138.57 | 139.15 | 131.82 | 132.37 | 132.37 | -4.87% | 3,491,676 |
| Sep 4, 2026 | 139.08 | 141.27 | 138.02 | 139.15 | 139.15 | -0.44% | 2,191,406 |
| Sep 3, 2026 | 138.78 | 140.35 | 133.37 | 139.77 | 139.77 | 1.77% | 3,387,683 |
| Sep 2, 2026 | 133.00 | 138.06 | 132.01 | 137.34 | 137.34 | 3.30% | 3,198,637 |
| Sep 1, 2026 | 133.21 | 134.27 | 130.67 | 132.95 | 132.95 | -1.59% | 3,550,610 |
| Aug 31, 2026 | 136.75 | 138.65 | 134.07 | 135.10 | 135.10 | 0.01% | 4,710,223 |
| Aug 28, 2026 | 132.80 | 135.48 | 131.24 | 135.09 | 135.09 | 2.52% | 5,356,463 |
| Aug 27, 2026 | 128.73 | 133.55 | 128.24 | 131.77 | 131.77 | 1.63% | 6,753,634 |
| Aug 26, 2026 | 121.87 | 130.17 | 120.40 | 129.66 | 129.66 | 4.30% | 14,208,746 |
| Aug 25, 2026 | 142.36 | 146.48 | 124.00 | 124.31 | 124.31 | -30.68% | 38,849,960 |
| Aug 24, 2026 | 184.79 | 185.63 | 175.65 | 179.33 | 179.33 | -2.13% | 3,935,721 |
| Aug 21, 2026 | 181.25 | 183.40 | 178.26 | 183.23 | 183.23 | 2.17% | 2,241,370 |
| Aug 20, 2026 | 186.14 | 186.95 | 176.07 | 179.34 | 179.34 | -6.25% | 4,207,442 |
| Aug 19, 2026 | 191.77 | 194.55 | 189.08 | 191.29 | 191.29 | -0.12% | 1,536,588 |
| Aug 18, 2026 | 197.59 | 199.50 | 191.40 | 191.52 | 191.52 | -2.41% | 1,375,941 |
| Aug 17, 2026 | 197.23 | 200.49 | 194.08 | 196.24 | 196.24 | -2.84% | 1,647,012 |
| Aug 14, 2026 | 200.37 | 203.75 | 200.00 | 201.97 | 201.97 | -0.14% | 1,247,047 |
| Aug 13, 2026 | 204.50 | 204.50 | 200.01 | 202.26 | 202.26 | -0.20% | 1,129,111 |
| Aug 12, 2026 | 205.50 | 205.50 | 201.10 | 202.66 | 202.66 | -1.16% | 1,241,368 |
| Aug 11, 2026 | 208.93 | 210.15 | 204.40 | 205.03 | 205.03 | -4.24% | 1,605,492 |
| Aug 10, 2026 | 215.83 | 216.02 | 209.62 | 214.10 | 214.10 | 2.52% | 1,989,355 |
| Aug 7, 2026 | 198.03 | 209.44 | 197.88 | 208.84 | 208.84 | 5.15% | 1,520,482 |
| Aug 6, 2026 | 201.42 | 203.17 | 198.58 | 198.62 | 198.62 | -0.85% | 1,245,267 |
| Aug 5, 2026 | 198.67 | 201.62 | 197.79 | 200.32 | 200.32 | -0.21% | 1,347,577 |
| Aug 4, 2026 | 199.81 | 203.57 | 198.00 | 200.74 | 200.74 | -0.04% | 1,589,935 |
| Aug 3, 2026 | 200.16 | 203.35 | 196.61 | 200.82 | 200.82 | 2.51% | 1,895,514 |
| Jul 31, 2026 | 198.75 | 200.07 | 195.18 | 195.91 | 195.91 | -2.00% | 1,443,769 |
| Jul 30, 2026 | 205.63 | 206.11 | 198.81 | 199.91 | 199.91 | -2.95% | 1,554,863 |
| Jul 29, 2026 | 208.25 | 213.68 | 205.43 | 205.99 | 205.99 | -2.55% | 1,055,171 |
| Jul 28, 2026 | 208.04 | 211.49 | 205.28 | 211.37 | 211.37 | 2.81% | 1,295,267 |
| Jul 27, 2026 | 206.77 | 207.85 | 203.65 | 205.60 | 205.60 | -0.21% | 1,142,648 |
| Jul 24, 2026 | 204.31 | 207.41 | 202.73 | 206.04 | 206.04 | 0.82% | 886,055 |
| Jul 23, 2026 | 207.53 | 208.30 | 202.73 | 204.36 | 204.36 | -2.75% | 971,627 |
| Jul 22, 2026 | 209.44 | 210.25 | 206.54 | 210.13 | 210.13 | 0.83% | 819,706 |
| Jul 21, 2026 | 214.74 | 214.74 | 207.30 | 208.41 | 208.41 | -2.76% | 1,034,441 |
| Jul 20, 2026 | 218.90 | 220.36 | 213.03 | 214.32 | 214.32 | -1.40% | 745,272 |
| Jul 17, 2026 | 214.69 | 222.71 | 214.68 | 217.36 | 217.36 | 0.22% | 910,873 |
| Jul 16, 2026 | 207.99 | 218.88 | 207.22 | 216.88 | 216.88 | 3.82% | 1,238,237 |
| Jul 15, 2026 | 210.78 | 214.52 | 206.24 | 208.89 | 208.89 | -1.17% | 1,213,727 |
| Jul 14, 2026 | 219.37 | 219.41 | 206.89 | 211.37 | 211.37 | -2.19% | 1,531,842 |
| Jul 13, 2026 | 219.41 | 225.46 | 214.81 | 216.10 | 216.10 | -0.86% | 1,336,567 |
| Jul 10, 2026 | 217.74 | 219.97 | 216.48 | 217.98 | 217.98 | 0.30% | 635,753 |
| Jul 9, 2026 | 215.35 | 218.91 | 213.41 | 217.32 | 217.32 | 0.98% | 1,242,924 |
| Jul 8, 2026 | 215.67 | 217.87 | 211.69 | 215.21 | 215.21 | -3.55% | 1,176,056 |
| Jul 7, 2026 | 230.87 | 231.17 | 222.36 | 223.13 | 223.13 | -2.57% | 963,173 |
| Jul 6, 2026 | 235.00 | 235.00 | 226.00 | 229.02 | 229.02 | -3.03% | 832,708 |
| Jul 2, 2026 | 231.73 | 236.40 | 227.50 | 236.18 | 236.18 | 2.79% | 793,522 |
| Jul 1, 2026 | 228.20 | 232.52 | 226.20 | 229.76 | 229.76 | 1.30% | 1,297,938 |
| Jun 30, 2026 | 230.70 | 232.00 | 225.04 | 226.81 | 226.81 | -2.38% | 1,312,327 |
| Jun 29, 2026 | 231.12 | 235.32 | 228.01 | 232.34 | 232.34 | -2.86% | 1,188,424 |