TipRanks
Go Ultimate55% OFF

Dick's Sporting Goods (DSG) Historical Prices

DE:DSG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026125.65126.35125.65126.35126.35+2.39%00.00
Oct 29, 2026123.30124.20123.30123.40123.40-3.10%1001.76
Oct 28, 2026127.55127.55127.35127.35127.35-1.55%00.00
Oct 27, 2026129.60129.60129.35129.35129.35+0.12%00.00
Oct 26, 2026128.70129.20128.70129.20129.20-2.38%00.00
Oct 23, 2026132.25132.35132.25132.35132.35+4.75%00.00
Oct 22, 2026125.70126.35125.70126.35126.35-1.17%00.00
Oct 21, 2026127.80127.85127.80127.85127.85-0.81%00.00
Oct 20, 2026128.20128.90128.20128.90128.90-0.15%00.00
Oct 19, 2026128.90129.10128.90129.10129.10+3.12%00.00
Oct 16, 2026126.35126.35125.20125.20125.20+2.92%1001.80
Oct 15, 2026121.55121.65121.55121.65121.65-0.69%00.00
Oct 14, 2026122.60122.60122.50122.50122.50-0.49%00.00
Oct 13, 2026123.00123.10123.00123.10123.10+0.86%00.00
Oct 12, 2026121.70122.05121.70122.05122.05+1.58%00.00
Oct 09, 2026119.50120.15119.50120.15120.15+2.82%00.00
Oct 08, 2026117.05117.05116.85116.85116.85-2.75%00.00
Oct 07, 2026119.85120.15119.85120.15120.15-1.27%00.00
Oct 06, 2026120.90121.70120.90121.70121.70+0.70%00.00
Oct 05, 2026122.40122.40120.85120.85120.85+2.20%00.00
Oct 02, 2026116.85118.25116.85118.25118.25-0.50%480.84
Oct 01, 2026118.95118.95118.85118.85118.85+0.68%00.00
Sep 30, 2026118.90118.90118.05118.05118.05-0.63%00.00
Sep 29, 2026117.70118.80117.70118.80118.80-0.21%480.86
Sep 28, 2026118.75119.05118.75119.05119.05+0.21%00.00
Sep 25, 2026117.75118.80117.75118.80118.80+2.86%00.00
Sep 24, 2026116.00116.80115.50115.50115.50-1.41%100.18
Sep 23, 2026117.10117.15117.10117.15117.15+7.92%00.00
Sep 22, 2026107.65108.55107.65108.55108.55+2.41%00.00
Sep 21, 2026106.20106.20106.00106.00106.00-2.26%00.00
Sep 18, 2026108.10108.45108.10108.45108.45-0.64%00.00
Sep 17, 2026108.80109.15108.80109.15109.15+1.25%00.00
Sep 16, 2026107.40107.80107.40107.80107.80-5.11%00.00
Sep 15, 2026113.90113.90113.60113.60113.60-2.15%00.00
Sep 14, 2026115.35116.10115.35116.10116.10+1.40%00.00
Sep 11, 2026114.55114.55114.50114.50114.50+0.42%00.00
Sep 10, 2026115.10115.10115.10115.10114.02+1.81%00.00
Sep 09, 2026113.05113.05113.05113.05111.99-4.44%00.00
Sep 08, 2026118.30118.30118.30118.30117.19-0.42%00.00
Sep 07, 2026118.80118.80118.80118.80117.69-0.54%00.00
Sep 04, 2026119.45119.45119.45119.45118.33+1.66%00.00
Sep 03, 2026117.50117.50117.50117.50116.40+3.30%00.00
Sep 02, 2026113.75113.75113.75113.75112.69-1.52%00.00
Sep 01, 2026115.50115.50115.50115.50114.42-2.94%00.00
Aug 31, 2026115.40119.00115.40119.00117.89+3.03%1,52546.08
Aug 28, 2026112.15115.50112.15115.50114.42+3.13%1364.38
Aug 27, 2026110.80112.00110.80112.00110.95+0.13%50.16
Aug 26, 2026105.10111.85105.10111.85110.80+3.76%1,13886.59
Aug 25, 2026152.25152.25107.80107.80106.79-30.20%527110.30
Aug 24, 2026154.45154.45154.45154.45153.01+1.85%00.00