Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Dick's Sporting Goods (DKS) Historical Prices

DKS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026142.64144.05140.50143.84143.84+1.30%2,167,1090.63
Oct 29, 2026138.21143.04137.28142.00142.00+4.28%2,542,8880.74
Oct 28, 2026140.68142.15135.02136.17136.17-3.77%2,962,0410.87
Oct 27, 2026143.64144.50140.71141.50141.50-2.06%2,396,3280.71
Oct 26, 2026144.06146.40142.16144.48144.48-0.13%2,122,9510.63
Oct 23, 2026146.47147.07141.49144.67144.67-2.76%1,531,6270.45
Oct 22, 2026142.22149.33141.98148.78148.78+4.80%2,975,7090.89
Oct 21, 2026141.93142.95140.42141.97141.97-0.78%2,341,8700.71
Oct 20, 2026144.16145.08142.42143.08143.08-0.48%2,508,9980.76
Oct 19, 2026144.35145.79142.68143.77143.77-0.40%2,851,8320.88
Oct 16, 2026142.00147.47142.00144.35144.35+2.49%5,145,4811.61
Oct 15, 2026138.31142.56137.73140.84140.84+2.83%2,367,3090.75
Oct 14, 2026136.67137.22134.62136.96136.96-0.43%1,710,8220.54
Oct 13, 2026138.40139.40136.03137.55137.55+0.13%1,471,8250.47
Oct 12, 2026134.82137.48134.24137.37137.37+0.53%1,774,7670.56
Oct 09, 2026134.51136.95134.01136.65136.65+1.50%1,520,1640.48
Oct 08, 2026130.50135.76130.08134.63134.63+2.63%2,335,6770.75
Oct 07, 2026133.95134.46130.51131.18131.18-2.74%2,149,5980.69
Oct 06, 2026137.10137.69134.27134.88134.88-1.64%2,124,1810.69
Oct 05, 2026135.20137.75132.96137.13137.13+0.77%3,847,5091.26
Oct 02, 2026134.90137.70133.21136.08136.08+2.43%3,839,9131.28
Oct 01, 2026133.38135.12132.32132.85132.85-1.07%2,948,6850.99
Sep 30, 2026135.41137.05132.57134.29134.29-0.30%2,359,7130.81
Sep 29, 2026136.00136.54133.60134.70134.70+0.40%2,796,6330.97
Sep 28, 2026134.00135.53131.90134.16134.16-1.66%2,249,1330.78
Sep 25, 2026136.60136.60131.38136.43136.43+2.39%2,262,9560.79
Sep 24, 2026134.01134.12130.95133.25133.25+0.67%2,459,3910.86
Sep 23, 2026133.50134.52130.01132.36132.36-1.18%2,097,4200.74
Sep 22, 2026125.95135.67125.95133.94133.94+8.34%4,705,8401.69
Sep 21, 2026121.09124.06120.15123.63123.63+2.05%2,185,6160.79
Sep 18, 2026123.61124.49121.06121.15121.15-2.24%2,429,3130.88
Sep 17, 2026125.70126.06123.11123.92123.92+0.22%3,467,0581.27
Sep 16, 2026124.50126.18122.76123.65123.65-0.06%5,982,5292.28
Sep 15, 2026130.00130.99122.94123.72123.72-5.39%5,875,6152.30
Sep 14, 2026131.87133.67130.43130.77130.77-3.15%2,653,6721.05
Sep 11, 2026132.20135.70131.18135.03135.03+2.38%2,539,6291.01
Sep 10, 2026131.87134.50128.83133.14131.89-0.16%2,203,3640.89
Sep 09, 2026130.47134.52129.13133.36132.11+0.75%3,095,6811.26
Sep 08, 2026138.57139.15131.82132.37131.13-4.87%3,520,2621.46
Sep 07, 2026139.08141.27138.02139.15137.84+0.00%00.00
Sep 04, 2026139.08141.27138.02139.15137.84-0.44%2,192,2400.91
Sep 03, 2026138.78140.35133.37139.77138.46+1.77%3,387,6831.43
Sep 02, 2026133.00138.06132.01137.34136.05+3.30%3,198,6371.36
Sep 01, 2026133.21134.27130.67132.95131.70-1.59%3,550,6101.54
Aug 31, 2026136.75138.65134.07135.10133.83+0.01%4,710,2232.09
Aug 28, 2026132.80135.48131.24135.09133.82+2.52%5,356,4632.46
Aug 27, 2026128.73133.55128.24131.77130.53+1.63%6,753,6343.21
Aug 26, 2026121.87130.17120.40129.66128.44+4.30%14,208,7507.46
Aug 25, 2026142.36146.48124.00124.31123.14-30.68%38,849,96029.41
Aug 24, 2026184.79185.63175.65179.33177.65-2.13%3,935,7213.01