DICK'S Sporting Goods, Inc. (DKS)
NYSE: DKS · Real-Time Price · USD
232.22
+6.26 (2.77%)
At close: Dec 5, 2025, 4:00 PM EST
230.20
-2.02 (-0.87%)
After-hours: Dec 5, 2025, 7:18 PM EST
DICK'S Sporting Goods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 226.34 | 236.86 | 226.34 | 232.22 | 232.22 | 2.77% | 1,907,086 |
| Dec 4, 2025 | 227.46 | 228.31 | 222.45 | 225.96 | 225.96 | -0.87% | 1,267,714 |
| Dec 3, 2025 | 211.52 | 228.21 | 209.81 | 227.94 | 227.94 | 8.84% | 2,680,162 |
| Dec 2, 2025 | 211.03 | 213.67 | 208.10 | 209.42 | 209.42 | 0.59% | 1,784,965 |
| Dec 1, 2025 | 205.00 | 213.73 | 203.55 | 208.19 | 208.19 | 0.78% | 2,459,995 |
| Nov 28, 2025 | 209.74 | 209.74 | 202.07 | 206.57 | 206.57 | -0.40% | 1,768,236 |
| Nov 26, 2025 | 204.00 | 211.87 | 202.89 | 207.41 | 207.41 | 0.33% | 3,153,051 |
| Nov 25, 2025 | 199.50 | 215.74 | 197.18 | 206.73 | 206.73 | 0.20% | 7,040,071 |
| Nov 24, 2025 | 206.97 | 209.84 | 205.88 | 206.31 | 206.31 | -1.03% | 2,783,284 |
| Nov 21, 2025 | 202.82 | 212.58 | 202.82 | 208.45 | 208.45 | 2.88% | 1,468,435 |
| Nov 20, 2025 | 210.02 | 211.34 | 202.48 | 202.61 | 202.61 | -2.14% | 1,143,604 |
| Nov 19, 2025 | 210.31 | 212.61 | 205.19 | 207.04 | 207.04 | -1.49% | 912,359 |
| Nov 18, 2025 | 209.52 | 212.21 | 207.26 | 210.18 | 210.18 | 0.57% | 1,137,097 |
| Nov 17, 2025 | 214.93 | 214.93 | 207.63 | 208.98 | 208.98 | -3.41% | 1,291,120 |
| Nov 14, 2025 | 217.66 | 220.46 | 214.37 | 216.35 | 216.35 | -1.70% | 863,414 |
| Nov 13, 2025 | 221.74 | 225.25 | 218.85 | 220.10 | 220.10 | -1.24% | 800,931 |
| Nov 12, 2025 | 222.00 | 226.50 | 220.77 | 222.86 | 222.86 | 2.23% | 1,311,719 |
| Nov 11, 2025 | 219.40 | 220.99 | 217.73 | 217.99 | 217.99 | -0.74% | 725,552 |
| Nov 10, 2025 | 221.33 | 224.11 | 217.30 | 219.62 | 219.62 | 0.23% | 692,655 |
| Nov 7, 2025 | 216.00 | 220.47 | 214.05 | 219.11 | 219.11 | 1.10% | 802,018 |
| Nov 6, 2025 | 218.75 | 219.44 | 213.46 | 216.72 | 216.72 | -1.03% | 1,089,532 |
| Nov 5, 2025 | 216.11 | 226.40 | 215.38 | 218.98 | 218.98 | 1.30% | 1,121,938 |
| Nov 4, 2025 | 215.15 | 218.13 | 214.52 | 216.18 | 216.18 | -0.74% | 883,403 |
| Nov 3, 2025 | 220.17 | 224.82 | 216.71 | 217.80 | 217.80 | -1.65% | 1,076,884 |
| Oct 31, 2025 | 221.42 | 221.47 | 215.44 | 221.45 | 221.45 | 0.31% | 1,527,971 |
| Oct 30, 2025 | 220.31 | 225.92 | 218.06 | 220.76 | 220.76 | -2.14% | 1,095,272 |
| Oct 29, 2025 | 227.92 | 232.80 | 224.42 | 225.58 | 225.58 | -1.87% | 999,385 |
| Oct 28, 2025 | 228.45 | 233.77 | 226.45 | 229.87 | 229.87 | 0.26% | 916,809 |
| Oct 27, 2025 | 230.20 | 234.87 | 227.34 | 229.27 | 229.27 | 1.73% | 932,076 |
| Oct 24, 2025 | 230.73 | 231.99 | 224.62 | 225.38 | 225.38 | -1.09% | 655,465 |
| Oct 23, 2025 | 228.71 | 232.35 | 227.27 | 227.87 | 227.87 | -0.14% | 716,305 |
| Oct 22, 2025 | 228.41 | 228.84 | 225.42 | 228.20 | 228.20 | 0.21% | 810,795 |
| Oct 21, 2025 | 225.03 | 229.34 | 224.24 | 227.72 | 227.72 | 0.85% | 543,584 |
| Oct 20, 2025 | 229.83 | 232.24 | 224.50 | 225.79 | 225.79 | -1.34% | 671,922 |
| Oct 17, 2025 | 231.40 | 232.92 | 226.60 | 228.86 | 228.86 | -0.66% | 819,032 |
| Oct 16, 2025 | 234.20 | 234.24 | 229.20 | 230.37 | 230.37 | -1.64% | 953,585 |
| Oct 15, 2025 | 232.97 | 236.87 | 231.75 | 234.20 | 234.20 | 1.71% | 763,683 |
| Oct 14, 2025 | 223.68 | 233.30 | 223.32 | 230.26 | 230.26 | 0.24% | 1,217,521 |
| Oct 13, 2025 | 217.38 | 231.30 | 216.17 | 229.71 | 229.71 | 8.57% | 1,752,034 |
| Oct 10, 2025 | 224.51 | 224.51 | 211.58 | 211.58 | 211.58 | -5.47% | 1,452,209 |
| Oct 9, 2025 | 227.66 | 228.28 | 222.22 | 223.82 | 223.82 | -1.46% | 979,065 |
| Oct 8, 2025 | 226.43 | 229.21 | 224.28 | 227.14 | 227.14 | 0.98% | 939,638 |
| Oct 7, 2025 | 229.70 | 230.15 | 223.76 | 224.93 | 224.93 | -2.17% | 798,988 |
| Oct 6, 2025 | 231.14 | 231.58 | 226.46 | 229.93 | 229.93 | -0.64% | 817,528 |
| Oct 3, 2025 | 231.52 | 237.31 | 229.88 | 231.41 | 231.41 | 0.44% | 1,308,662 |
| Oct 2, 2025 | 231.35 | 232.18 | 228.65 | 230.40 | 230.40 | -1.05% | 899,733 |
| Oct 1, 2025 | 222.28 | 233.88 | 222.28 | 232.84 | 232.84 | 4.78% | 1,758,178 |
| Sep 30, 2025 | 219.35 | 222.52 | 216.02 | 222.22 | 222.22 | 1.06% | 1,195,878 |
| Sep 29, 2025 | 228.00 | 228.00 | 217.70 | 219.88 | 219.88 | -3.68% | 2,234,258 |
| Sep 26, 2025 | 223.57 | 229.53 | 222.81 | 228.27 | 228.27 | 1.35% | 1,307,885 |