DICK'S Sporting Goods, Inc. - DKS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	227.92	225.58	225.58	232.8	224.42	999,400
October 28, 2025	228.45	229.87	229.87	233.77	226.45	907,205
October 27, 2025	230.2	229.27	229.27	234.87	227.34	932,100
October 24, 2025	230.73	225.38	225.38	231.99	224.62	655,500
October 23, 2025	228.71	227.87	227.87	232.35	227.27	716,305
October 22, 2025	228.41	228.2	228.2	228.84	225.42	810,800
October 21, 2025	225.03	227.72	227.72	229.34	224.24	543,584
October 20, 2025	229.83	225.79	225.79	232.24	224.5	671,922
October 17, 2025	231.4	228.86	228.86	232.92	226.6	819,032
October 16, 2025	234.2	230.37	230.37	234.24	229.2	953,600
October 15, 2025	232.97	234.2	234.2	236.87	231.75	763,700
October 14, 2025	223.68	230.26	230.26	233.3	223.32	1.22M
October 13, 2025	217.38	229.71	229.71	231.3	216.17	1.75M
October 10, 2025	224.51	211.58	211.58	224.51	211.58	1.45M
October 09, 2025	227.66	223.82	223.82	228.28	222.22	979,065
October 08, 2025	226.43	227.14	227.14	229.21	224.28	939,638
October 07, 2025	229.7	224.93	224.93	230.15	223.76	798,988
October 06, 2025	231.14	229.93	229.93	231.58	226.46	817,528
October 03, 2025	231.52	231.41	231.41	237.31	229.88	1.31M
October 02, 2025	231.35	230.4	230.4	232.18	228.65	899,733
October 01, 2025	222.28	232.84	232.84	233.88	222.28	1.76M
September 30, 2025	219.35	222.22	222.22	222.52	216.02	1.2M
September 29, 2025	228	219.88	219.88	228	217.7	2.23M
September 26, 2025	223.57	228.27	228.27	229.53	222.81	1.31M
September 25, 2025	228.31	225.23	225.23	229.79	224.98	1.24M
September 24, 2025	229.07	230.24	230.24	234.3	228.66	1.11M
September 23, 2025	224.26	228.7	228.7	230.42	222.45	1.68M
September 22, 2025	221.32	219.24	219.24	221.64	216.35	1.7M
September 19, 2025	226.33	221.95	221.95	226.44	221.33	1.97M
September 18, 2025	224.7	227.21	227.21	228.44	222.22	1.23M
September 17, 2025	223.8	222.8	222.8	228.52	221.32	1M
September 16, 2025	224.54	222.66	222.66	224.54	220.2	1.87M
September 15, 2025	221.52	226.1	226.1	226.76	220.5	1.38M
September 12, 2025	227.48	221.5	221.5	229.3	221.21	1.85M
September 11, 2025	227.18	230.93	229.72	231.3	225.29	1.77M
September 10, 2025	220.48	227.07	227.07	228.48	219.55	1.99M
September 09, 2025	227.81	220.27	220.27	227.81	219.11	1.96M
September 08, 2025	222.36	223.83	223.83	228.61	220.83	2.23M
September 05, 2025	222.21	221.24	221.24	223.42	219.33	3.44M
September 04, 2025	210.36	222.03	222.03	222.81	209.34	3.06M
September 03, 2025	209	210.2	210.2	213.64	208.54	2.14M
September 02, 2025	211	209.27	209.27	211	205.88	2.13M
August 29, 2025	215.95	212.8	212.8	216.36	208.42	4.12M
August 28, 2025	219.95	215.08	215.08	232.27	211.1	5.5M
August 27, 2025	225.6	226.01	226.01	230.76	224.81	3.21M
August 26, 2025	227.31	226.81	226.81	230.69	223.89	3.37M
August 25, 2025	226.84	227.84	227.84	228.79	225.8	2M
August 22, 2025	224.32	227.63	227.63	228.52	222.97	1.58M
August 21, 2025	221	223.41	223.41	223.58	218.5	1.1M
August 20, 2025	227.78	222.89	222.89	227.92	220.88	1.22M
August 19, 2025	224.96	227.57	227.57	229.39	224.18	1.94M
August 18, 2025	225.23	223.39	223.39	225.91	221.58	1.23M
August 15, 2025	222.73	223.97	223.97	224.3	221.36	1.18M
August 14, 2025	221.96	222.81	222.81	224.21	220.1	935,863
August 13, 2025	223.03	225.97	225.97	226.78	220.57	1.32M
August 12, 2025	215.59	222.21	222.21	224.09	215.26	2.23M
August 11, 2025	213.41	211.88	211.88	213.44	210.03	943,400
August 08, 2025	214.92	211.24	211.24	214.92	210.53	958,400
August 07, 2025	218.98	215.14	215.14	219.58	212.81	1.04M
August 06, 2025	212.29	216.83	216.83	216.92	211.9	1.17M

DICK'S Sporting Goods, Inc. (DKS) NYSE