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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	227.99	219.86	219.86	229.9	218.73	1.77M
December 05, 2025	226.34	232.22	232.22	236.86	226.34	1.94M
December 04, 2025	227.46	225.96	225.96	228.31	222.45	1.29M
December 03, 2025	211.52	227.94	227.94	228.2	209.81	2.69M
December 02, 2025	211.03	209.42	209.42	213.67	208.1	1.79M
December 01, 2025	205	208.19	208.19	213.73	203.55	2.46M
November 28, 2025	209.74	206.57	206.57	209.74	202.07	1.77M
November 26, 2025	204	207.41	207.41	211.87	204	3.15M
November 25, 2025	199.5	206.73	206.73	215.74	197.18	7.12M
November 24, 2025	206.97	206.31	206.31	209.84	205.88	2.87M
November 21, 2025	202.82	208.45	208.45	212.58	202.82	1.6M
November 20, 2025	210.02	202.61	202.61	211.34	202.48	1.14M
November 19, 2025	210.31	207.04	207.04	212.61	205.19	900,619
November 18, 2025	209.52	210.18	210.18	212.21	207.26	1.14M
November 17, 2025	214.93	208.98	208.98	214.93	207.63	1.29M
November 14, 2025	217.66	216.35	216.35	220.46	214.37	863,414
November 13, 2025	221.74	220.1	220.1	225.25	218.85	800,931
November 12, 2025	222	222.86	222.86	226.5	220.77	1.31M
November 11, 2025	219.4	217.99	217.99	220.99	217.73	725,552
November 10, 2025	221.33	219.62	219.62	224.11	217.3	692,700
November 07, 2025	216	219.11	219.11	220.47	214.05	801,900
November 06, 2025	218.75	216.72	216.72	219.44	213.46	1.09M
November 05, 2025	216.11	218.98	218.98	226.4	215.38	1.12M
November 04, 2025	215.15	216.18	216.18	218.13	214.52	883,403
November 03, 2025	220.17	217.8	217.8	224.82	216.71	1.08M
October 31, 2025	221.42	221.45	221.45	221.47	215.44	1.53M
October 30, 2025	220.31	220.76	220.76	225.92	218.06	1.1M
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

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