DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
225.81
+3.61 (1.62%)
May 8, 2026, 4:00 PM EDT - Market closed
DICK'S Sporting Goods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 223.49 | 227.28 | 220.76 | 225.81 | 225.81 | 1.62% | 631,070 |
| May 7, 2026 | 226.29 | 227.05 | 219.72 | 222.20 | 222.20 | -1.90% | 749,077 |
| May 6, 2026 | 218.92 | 227.27 | 218.84 | 226.50 | 226.50 | 5.11% | 1,218,281 |
| May 5, 2026 | 217.74 | 219.31 | 213.34 | 215.49 | 215.49 | -0.82% | 865,478 |
| May 4, 2026 | 223.18 | 223.94 | 216.60 | 217.27 | 217.27 | -3.27% | 892,334 |
| May 1, 2026 | 226.43 | 228.93 | 224.57 | 224.62 | 224.62 | -1.01% | 911,615 |
| Apr 30, 2026 | 222.66 | 227.09 | 220.29 | 226.92 | 226.92 | 3.15% | 1,049,379 |
| Apr 29, 2026 | 226.09 | 227.45 | 219.90 | 220.00 | 220.00 | -2.80% | 858,941 |
| Apr 28, 2026 | 229.54 | 231.37 | 225.56 | 226.34 | 226.34 | -1.31% | 816,275 |
| Apr 27, 2026 | 225.75 | 232.15 | 224.90 | 229.34 | 229.34 | 1.52% | 1,010,494 |
| Apr 24, 2026 | 223.70 | 226.57 | 220.34 | 225.91 | 225.91 | 0.65% | 721,266 |
| Apr 23, 2026 | 228.30 | 229.19 | 221.45 | 224.46 | 224.46 | -1.64% | 813,292 |
| Apr 22, 2026 | 230.25 | 230.68 | 226.15 | 228.21 | 228.21 | -0.26% | 725,833 |
| Apr 21, 2026 | 229.75 | 232.09 | 227.59 | 228.81 | 228.81 | -0.78% | 661,543 |
| Apr 20, 2026 | 223.58 | 232.10 | 222.50 | 230.62 | 230.62 | 2.79% | 1,187,730 |
| Apr 17, 2026 | 221.13 | 229.31 | 220.25 | 224.36 | 224.36 | 2.98% | 1,321,076 |
| Apr 16, 2026 | 220.95 | 225.40 | 217.71 | 217.86 | 217.86 | 0.41% | 1,133,054 |
| Apr 15, 2026 | 215.36 | 219.30 | 214.52 | 216.98 | 216.98 | 0.34% | 874,560 |
| Apr 14, 2026 | 211.61 | 218.42 | 211.61 | 216.24 | 216.24 | 2.69% | 1,207,563 |
| Apr 13, 2026 | 212.36 | 215.00 | 210.18 | 210.57 | 210.57 | -0.89% | 913,259 |
| Apr 10, 2026 | 214.59 | 215.59 | 209.78 | 212.46 | 212.46 | -0.08% | 1,593,790 |
| Apr 9, 2026 | 203.87 | 212.87 | 203.21 | 212.62 | 212.62 | 3.84% | 1,305,181 |
| Apr 8, 2026 | 207.75 | 210.04 | 204.00 | 204.75 | 204.75 | 2.20% | 1,602,882 |
| Apr 7, 2026 | 199.80 | 202.57 | 196.84 | 200.35 | 200.35 | 0.35% | 1,026,487 |
| Apr 6, 2026 | 191.78 | 200.64 | 191.78 | 199.66 | 199.66 | 4.13% | 1,305,095 |
| Apr 2, 2026 | 187.86 | 194.38 | 186.77 | 191.75 | 191.75 | -0.20% | 904,858 |
| Apr 1, 2026 | 197.44 | 198.29 | 190.47 | 192.13 | 192.13 | -3.11% | 1,998,567 |
| Mar 31, 2026 | 193.85 | 201.47 | 193.85 | 198.29 | 198.29 | 4.02% | 1,743,058 |
| Mar 30, 2026 | 192.33 | 193.48 | 189.00 | 190.62 | 190.62 | 0.67% | 964,007 |
| Mar 27, 2026 | 190.33 | 193.75 | 189.26 | 189.36 | 189.36 | -1.55% | 896,791 |
| Mar 26, 2026 | 193.66 | 200.26 | 192.27 | 192.34 | 191.09 | -0.86% | 940,415 |
| Mar 25, 2026 | 195.45 | 196.93 | 189.71 | 194.01 | 192.75 | 0.12% | 755,056 |
| Mar 24, 2026 | 190.49 | 196.65 | 190.26 | 193.77 | 192.51 | 0.65% | 722,283 |
| Mar 23, 2026 | 196.68 | 198.31 | 191.99 | 192.51 | 191.26 | 1.32% | 1,056,968 |
| Mar 20, 2026 | 192.31 | 192.42 | 188.42 | 190.01 | 188.78 | -1.57% | 1,311,747 |
| Mar 19, 2026 | 188.20 | 193.39 | 186.87 | 193.04 | 191.79 | 1.49% | 982,051 |
| Mar 18, 2026 | 190.00 | 192.86 | 188.50 | 190.21 | 188.97 | -0.23% | 731,633 |
| Mar 17, 2026 | 189.95 | 191.57 | 188.85 | 190.64 | 189.40 | 1.52% | 1,071,593 |
| Mar 16, 2026 | 192.16 | 194.16 | 186.67 | 187.78 | 186.56 | -2.28% | 1,339,674 |
| Mar 13, 2026 | 195.39 | 200.52 | 188.87 | 192.16 | 190.91 | -2.75% | 2,126,322 |
| Mar 12, 2026 | 204.56 | 204.68 | 192.32 | 197.60 | 196.32 | 1.06% | 3,420,631 |
| Mar 11, 2026 | 195.70 | 198.70 | 192.01 | 195.53 | 194.26 | 0.48% | 2,194,574 |
| Mar 10, 2026 | 194.71 | 199.77 | 193.78 | 194.59 | 193.33 | -0.67% | 1,394,958 |
| Mar 9, 2026 | 193.38 | 196.92 | 189.66 | 195.90 | 194.63 | -0.68% | 1,662,850 |
| Mar 6, 2026 | 197.30 | 199.59 | 191.04 | 197.25 | 195.97 | -2.46% | 1,728,482 |
| Mar 5, 2026 | 198.33 | 202.35 | 197.52 | 202.22 | 200.91 | 0.95% | 1,117,157 |
| Mar 4, 2026 | 203.18 | 203.18 | 198.37 | 200.32 | 199.02 | -0.57% | 933,945 |
| Mar 3, 2026 | 197.75 | 202.77 | 196.34 | 201.46 | 200.15 | -1.26% | 1,005,277 |
| Mar 2, 2026 | 200.20 | 205.92 | 197.01 | 204.04 | 202.71 | 0.20% | 943,110 |
| Feb 27, 2026 | 208.08 | 210.52 | 203.18 | 203.63 | 202.31 | -3.74% | 1,173,378 |