DICK'S Sporting Goods Inc... (DKS)
NYSE: DKS
· Real-Time Price · USD
228.26
3.03 (1.35%)
At close: Sep 26, 2025, 3:59 PM
227.51
-0.33%
After-hours: Sep 26, 2025, 06:59 PM EDT
DKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 223.57 | 229.53 | 222.81 | 228.27 | 228.27 | 1.35% | 1,307,804 |
| Sep 25, 2025 | 228.31 | 229.79 | 224.98 | 225.23 | 225.23 | -2.18% | 1,243,032 |
| Sep 24, 2025 | 229.07 | 234.30 | 228.66 | 230.24 | 230.24 | 0.67% | 1,107,486 |
| Sep 23, 2025 | 224.26 | 230.42 | 222.45 | 228.70 | 228.70 | 4.31% | 1,676,008 |
| Sep 22, 2025 | 221.32 | 221.64 | 216.35 | 219.24 | 219.24 | -1.22% | 1,697,380 |
| Sep 19, 2025 | 226.33 | 226.44 | 221.33 | 221.95 | 221.95 | -2.32% | 1,972,733 |
| Sep 18, 2025 | 224.70 | 228.44 | 222.22 | 227.21 | 227.21 | 1.98% | 1,232,624 |
| Sep 17, 2025 | 223.80 | 228.52 | 221.32 | 222.80 | 222.80 | 0.06% | 1,000,639 |
| Sep 16, 2025 | 224.54 | 224.54 | 220.20 | 222.66 | 222.66 | -1.52% | 1,870,000 |
| Sep 15, 2025 | 221.52 | 226.76 | 220.50 | 226.10 | 226.10 | 2.08% | 1,378,800 |
| Sep 12, 2025 | 227.48 | 229.30 | 221.21 | 221.50 | 221.50 | -4.08% | 1,850,554 |
| Sep 11, 2025 | 227.18 | 231.30 | 225.29 | 230.93 | 229.72 | 1.70% | 1,769,425 |
| Sep 10, 2025 | 220.48 | 228.48 | 219.55 | 227.07 | 225.88 | 3.09% | 2,015,200 |
| Sep 9, 2025 | 227.81 | 227.81 | 219.11 | 220.27 | 219.11 | -1.59% | 1,960,795 |
| Sep 8, 2025 | 222.36 | 228.61 | 220.83 | 223.83 | 222.65 | 1.17% | 2,230,264 |
| Sep 5, 2025 | 222.21 | 223.42 | 219.33 | 221.24 | 220.08 | -0.36% | 3,440,600 |
| Sep 4, 2025 | 210.36 | 222.81 | 209.34 | 222.03 | 220.86 | 5.63% | 3,062,690 |
| Sep 3, 2025 | 209.00 | 213.64 | 208.54 | 210.20 | 209.10 | 0.44% | 2,138,402 |
| Sep 2, 2025 | 211.00 | 211.00 | 205.88 | 209.27 | 208.17 | -1.66% | 2,129,974 |
| Aug 29, 2025 | 215.95 | 216.36 | 208.42 | 212.80 | 211.68 | -1.06% | 4,116,100 |