Skip to main content
logo
DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
148.77
+7.95 (5.65%)
Nov 9, 2026, 1:48 PM EST - Market open

DICK'S Sporting Goods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 2026142.51149.46142.30148.77148.775.65%616,172
Nov 6, 2026139.06142.29138.50140.82140.82-0.18%1,397,934
Nov 5, 2026148.93149.98139.75141.07141.07-4.46%1,558,010
Nov 4, 2026140.75148.70140.75147.65147.657.71%4,025,929
Nov 3, 2026141.81142.24135.29137.08137.08-3.63%1,666,372
Nov 2, 2026144.08146.33142.00142.24142.24-1.11%1,705,967
Oct 30, 2026142.64144.05140.50143.84143.841.30%2,167,408
Oct 29, 2026138.21143.04137.28142.00142.004.28%2,544,676
Oct 28, 2026140.68142.15135.02136.17136.17-3.77%2,962,597
Oct 27, 2026143.64144.50140.71141.50141.50-2.06%2,400,532
Oct 26, 2026144.06146.40142.16144.48144.48-0.13%2,123,069
Oct 23, 2026146.47147.07141.49144.67144.67-2.76%1,531,840
Oct 22, 2026142.22149.33141.98148.78148.784.80%2,976,802
Oct 21, 2026141.93142.95140.42141.97141.97-0.78%2,341,870
Oct 20, 2026144.16145.08142.42143.08143.08-0.48%2,508,998
Oct 19, 2026144.35145.79142.68143.77143.77-0.40%2,852,159
Oct 16, 2026142.00147.47142.00144.35144.352.49%5,145,720
Oct 15, 2026138.31142.56137.73140.84140.842.83%2,367,309
Oct 14, 2026136.67137.22134.62136.96136.96-0.43%1,710,822
Oct 13, 2026138.40139.40136.03137.55137.550.13%1,471,825
Oct 12, 2026134.82137.48134.24137.37137.370.53%1,774,767
Oct 9, 2026134.51136.95134.01136.65136.651.50%1,520,164
Oct 8, 2026130.50135.76130.08134.63134.632.63%2,335,677
Oct 7, 2026133.95134.46130.51131.18131.18-2.74%2,149,598
Oct 6, 2026137.10137.69134.27134.88134.88-1.64%2,124,181
Oct 5, 2026135.20137.75132.96137.13137.130.77%3,848,084
Oct 2, 2026134.90137.70133.21136.08136.082.43%3,839,913
Oct 1, 2026133.38135.12132.32132.85132.85-1.07%2,955,093
Sep 30, 2026135.41137.05132.57134.29134.29-0.30%2,359,713
Sep 29, 2026136.00136.54133.60134.70134.700.40%2,796,633
Sep 28, 2026134.00135.53131.90134.16134.16-1.66%2,249,133
Sep 25, 2026136.60136.60131.38136.43136.432.39%2,262,956
Sep 24, 2026134.01134.12130.95133.25133.250.67%2,459,391
Sep 23, 2026133.50134.52130.01132.36132.36-1.18%2,097,420
Sep 22, 2026125.95135.67125.95133.94133.948.34%4,705,840
Sep 21, 2026121.09124.06120.15123.63123.632.05%2,185,616
Sep 18, 2026123.61124.49121.06121.15121.15-2.24%2,429,313
Sep 17, 2026125.70126.06123.11123.92123.920.22%3,682,776
Sep 16, 2026124.50126.18122.76123.65123.65-0.06%5,982,529
Sep 15, 2026130.00130.99122.94123.72123.72-5.39%5,875,615
Sep 14, 2026131.87133.67130.43130.77130.77-3.15%2,653,672
Sep 11, 2026132.20135.70131.18135.03135.032.38%2,539,629
Sep 10, 2026131.87134.50128.83133.14131.89-0.16%2,203,364
Sep 9, 2026130.47134.52129.13133.36132.110.75%3,095,681
Sep 8, 2026138.57139.15131.82132.37131.13-4.87%3,520,262
Sep 4, 2026139.08141.27138.02139.15137.84-0.44%2,192,240
Sep 3, 2026138.78140.35133.37139.77138.461.77%3,387,683
Sep 2, 2026133.00138.06132.01137.34136.053.30%3,198,637
Sep 1, 2026133.21134.27130.67132.95131.70-1.59%3,550,610
Aug 31, 2026136.75138.65134.07135.10133.830.01%4,710,223