DICK'S Sporting Goods Inc... (DKS)
202.17
0.20 (0.10%)
At close: Mar 31, 2025, 3:59 PM
202.56
0.20%
After-hours: Mar 31, 2025, 04:23 PM EDT
DICK'S Sporting Goods Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 207.03 | 208.60 | 199.65 | 201.97 | -8.12 | -3.87% | 1,593,100 |
| Mar 27, 2025 | 206.35 | 214.12 | 205.34 | 210.09 | 3.20 | 1.55% | 1,277,143 |
| Mar 26, 2025 | 207.78 | 208.80 | 205.47 | 206.89 | -1.05 | -0.50% | 852,543 |
| Mar 25, 2025 | 205.05 | 208.60 | 204.53 | 207.94 | 2.38 | 1.16% | 1,267,623 |
| Mar 24, 2025 | 198.39 | 207.17 | 197.95 | 205.56 | 10.11 | 5.17% | 1,467,754 |
| Mar 21, 2025 | 188.67 | 196.02 | 186.52 | 195.45 | 4.10 | 2.14% | 3,647,200 |
| Mar 20, 2025 | 196.73 | 197.31 | 191.17 | 191.35 | -6.77 | -3.42% | 1,472,999 |
| Mar 19, 2025 | 193.25 | 199.49 | 191.85 | 198.12 | 4.87 | 2.52% | 1,289,095 |
| Mar 18, 2025 | 196.04 | 196.53 | 193.11 | 193.25 | -4.56 | -2.31% | 998,700 |
| Mar 17, 2025 | 193.64 | 197.93 | 192.20 | 197.81 | 3.31 | 1.70% | 1,913,851 |
| Mar 14, 2025 | 190.67 | 194.96 | 187.76 | 194.50 | 7.95 | 4.26% | 2,197,300 |
| Mar 13, 2025 | 195.06 | 195.06 | 186.09 | 186.55 | -8.62 | -4.42% | 1,629,330 |
| Mar 12, 2025 | 198.13 | 201.31 | 193.27 | 195.17 | -3.80 | -1.91% | 2,276,132 |
| Mar 11, 2025 | 206.04 | 213.00 | 195.86 | 198.97 | -12.05 | -5.71% | 4,175,500 |
| Mar 10, 2025 | 210.50 | 217.31 | 209.59 | 211.02 | -3.24 | -1.51% | 2,637,600 |
| Mar 7, 2025 | 214.00 | 215.88 | 203.04 | 214.26 | -0.43 | -0.20% | 2,017,300 |
| Mar 6, 2025 | 214.10 | 218.79 | 210.98 | 214.69 | -1.90 | -0.88% | 1,251,111 |
| Mar 5, 2025 | 210.92 | 217.15 | 209.99 | 216.59 | 4.47 | 2.11% | 1,347,169 |
| Mar 4, 2025 | 209.10 | 214.95 | 204.55 | 212.12 | -2.33 | -1.09% | 1,837,500 |
| Mar 3, 2025 | 226.84 | 228.81 | 212.75 | 214.45 | -10.65 | -4.73% | 1,301,946 |
| Feb 28, 2025 | 222.00 | 226.47 | 221.80 | 225.10 | 3.29 | 1.48% | 997,200 |
| Feb 27, 2025 | 226.84 | 226.84 | 221.75 | 221.81 | -5.09 | -2.24% | 787,229 |
| Feb 26, 2025 | 223.78 | 229.80 | 222.07 | 226.90 | 6.99 | 3.18% | 1,115,600 |
| Feb 25, 2025 | 219.35 | 223.29 | 219.08 | 219.91 | -0.47 | -0.21% | 940,312 |
| Feb 24, 2025 | 226.02 | 226.02 | 217.09 | 220.38 | -4.26 | -1.90% | 1,468,638 |
| Feb 21, 2025 | 233.08 | 234.90 | 221.71 | 224.64 | -6.86 | -2.96% | 1,175,400 |
| Feb 20, 2025 | 230.27 | 233.25 | 229.03 | 231.50 | 0.54 | 0.23% | 987,154 |
| Feb 19, 2025 | 232.47 | 233.79 | 229.51 | 230.96 | -3.68 | -1.57% | 684,600 |
| Feb 18, 2025 | 240.38 | 240.38 | 230.11 | 234.64 | -3.72 | -1.56% | 980,600 |
| Feb 14, 2025 | 244.25 | 244.25 | 235.46 | 238.36 | -4.25 | -1.75% | 861,000 |
| Feb 13, 2025 | 242.69 | 245.63 | 240.79 | 242.61 | 1.63 | 0.68% | 734,787 |
| Feb 12, 2025 | 240.15 | 242.88 | 238.01 | 240.98 | -3.01 | -1.23% | 960,200 |
| Feb 11, 2025 | 238.74 | 247.19 | 237.00 | 243.99 | 7.34 | 3.10% | 1,010,708 |
| Feb 10, 2025 | 235.61 | 237.71 | 232.90 | 236.65 | 2.76 | 1.18% | 848,159 |
| Feb 7, 2025 | 238.51 | 241.83 | 232.36 | 233.89 | -6.33 | -2.64% | 767,900 |
| Feb 6, 2025 | 241.57 | 242.90 | 238.75 | 240.22 | 0.65 | 0.27% | 642,139 |
| Feb 5, 2025 | 238.91 | 240.91 | 236.74 | 239.57 | 1.99 | 0.84% | 928,001 |
| Feb 4, 2025 | 237.65 | 241.00 | 236.81 | 237.58 | 0.31 | 0.13% | 779,600 |
| Feb 3, 2025 | 233.87 | 237.89 | 228.77 | 237.27 | -2.78 | -1.16% | 1,394,950 |
| Jan 31, 2025 | 250.04 | 250.04 | 238.64 | 240.05 | -9.99 | -4.00% | 1,118,623 |
| Jan 30, 2025 | 246.15 | 251.44 | 245.12 | 250.04 | 4.45 | 1.81% | 519,446 |
| Jan 29, 2025 | 251.12 | 251.75 | 244.14 | 245.59 | -3.64 | -1.46% | 857,622 |
| Jan 28, 2025 | 246.74 | 250.31 | 245.72 | 249.23 | 2.82 | 1.14% | 611,944 |
| Jan 27, 2025 | 245.00 | 248.65 | 243.85 | 246.41 | -3.16 | -1.27% | 1,222,500 |
| Jan 24, 2025 | 246.04 | 254.60 | 245.56 | 249.57 | 3.86 | 1.57% | 2,087,132 |
| Jan 23, 2025 | 236.07 | 246.74 | 236.07 | 245.71 | 9.25 | 3.91% | 1,601,924 |
| Jan 22, 2025 | 235.55 | 238.44 | 232.00 | 236.46 | 1.97 | 0.84% | 862,330 |
| Jan 21, 2025 | 231.96 | 234.56 | 230.22 | 234.49 | 6.46 | 2.83% | 917,516 |
| Jan 17, 2025 | 229.18 | 230.84 | 227.04 | 228.03 | 0.90 | 0.40% | 1,054,600 |
| Jan 16, 2025 | 225.86 | 229.09 | 225.04 | 227.13 | 0.62 | 0.27% | 1,098,700 |