DICK'S Sporting Goods, Inc. DKS
149.70 USD +4.04 (+2.77%)
Regular-session close
147.60 -2.10 -1.40%
After hours · Nov 13, 6:49 PM ET
145.79 Day range 149.74
121.15 52-week range 239.17
- YTD
- -24.38%
- 1 year
- -31.99%
DKS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 147.91 | 149.74 | 145.79 | 149.70 | +4.04 | +2.77% | 1,377,499 |
| Nov 12, 2026 | 148.77 | 148.96 | 145.52 | 145.66 | -3.92 | -2.62% | 1,138,500 |
| Nov 11, 2026 | 149.03 | 149.92 | 147.51 | 149.58 | -0.42 | -0.28% | 1,490,800 |
| Nov 10, 2026 | 145.49 | 150.35 | 143.75 | 150.00 | +2.31 | +1.56% | 1,470,300 |
| Nov 9, 2026 | 142.51 | 149.46 | 142.30 | 147.69 | +6.87 | +4.88% | 1,535,300 |
| Nov 6, 2026 | 139.06 | 142.29 | 138.50 | 140.82 | -0.25 | -0.18% | 1,397,900 |
| Nov 5, 2026 | 148.93 | 149.98 | 139.75 | 141.07 | -6.58 | -4.46% | 1,557,800 |
| Nov 4, 2026 | 140.75 | 148.70 | 140.75 | 147.65 | +10.57 | +7.71% | 4,025,500 |
| Nov 3, 2026 | 141.81 | 142.24 | 135.29 | 137.08 | -5.16 | -3.63% | 1,665,700 |
| Nov 2, 2026 | 144.08 | 146.33 | 142.00 | 142.24 | -1.60 | -1.11% | 1,705,400 |
| Oct 30, 2026 | 142.64 | 144.05 | 140.50 | 143.84 | +1.84 | +1.30% | 2,167,300 |
| Oct 29, 2026 | 138.21 | 143.04 | 137.28 | 142.00 | +5.83 | +4.28% | 2,543,500 |
| Oct 28, 2026 | 140.68 | 142.15 | 135.02 | 136.17 | -5.33 | -3.77% | 2,962,100 |
| Oct 27, 2026 | 143.64 | 144.50 | 140.71 | 141.50 | -2.98 | -2.06% | 2,398,300 |
| Oct 26, 2026 | 144.06 | 146.40 | 142.16 | 144.48 | -0.19 | -0.13% | 2,123,000 |
| Oct 23, 2026 | 146.47 | 147.07 | 141.49 | 144.67 | -4.11 | -2.76% | 1,531,800 |
| Oct 22, 2026 | 142.22 | 149.33 | 141.98 | 148.78 | +6.81 | +4.80% | 2,975,700 |
| Oct 21, 2026 | 141.93 | 142.95 | 140.42 | 141.97 | -1.11 | -0.78% | 2,341,800 |
| Oct 20, 2026 | 144.16 | 145.08 | 142.42 | 143.08 | -0.69 | -0.48% | 2,508,800 |
| Oct 19, 2026 | 144.35 | 145.79 | 142.68 | 143.77 | -0.58 | -0.40% | 2,852,000 |
| Oct 16, 2026 | 142.00 | 147.47 | 142.00 | 144.35 | +3.51 | +2.49% | 5,145,500 |
| Oct 15, 2026 | 138.31 | 142.56 | 137.73 | 140.84 | +3.88 | +2.83% | 2,367,000 |
| Oct 14, 2026 | 136.67 | 137.22 | 134.62 | 136.96 | -0.59 | -0.43% | 1,710,200 |
| Oct 13, 2026 | 138.40 | 139.40 | 136.03 | 137.55 | +0.18 | +0.13% | 1,471,700 |
| Oct 12, 2026 | 134.82 | 137.48 | 134.24 | 137.37 | +0.72 | +0.53% | 1,773,700 |
| Oct 9, 2026 | 134.51 | 136.95 | 134.01 | 136.65 | +2.02 | +1.50% | 1,518,100 |
| Oct 8, 2026 | 130.50 | 135.76 | 130.08 | 134.63 | +3.45 | +2.63% | 2,335,100 |
| Oct 7, 2026 | 133.95 | 134.46 | 130.51 | 131.18 | -3.70 | -2.74% | 2,148,900 |
| Oct 6, 2026 | 137.10 | 137.69 | 134.27 | 134.88 | -2.25 | -1.64% | 2,124,100 |
| Oct 5, 2026 | 135.20 | 137.75 | 132.96 | 137.13 | +1.05 | +0.77% | 3,847,600 |
| Oct 2, 2026 | 134.90 | 137.70 | 133.21 | 136.08 | +3.23 | +2.43% | 3,839,500 |
| Oct 1, 2026 | 133.38 | 135.12 | 132.32 | 132.85 | -1.44 | -1.07% | 2,949,700 |
| Sep 30, 2026 | 135.41 | 137.05 | 132.57 | 134.29 | -0.41 | -0.30% | 2,359,700 |
| Sep 29, 2026 | 136.00 | 136.54 | 133.60 | 134.70 | +0.54 | +0.40% | 2,796,600 |
| Sep 28, 2026 | 134.00 | 135.53 | 131.90 | 134.16 | -2.27 | -1.66% | 2,249,100 |
| Sep 25, 2026 | 136.60 | 136.60 | 131.38 | 136.43 | +3.18 | +2.39% | 2,262,200 |
| Sep 24, 2026 | 134.01 | 134.12 | 130.95 | 133.25 | +0.89 | +0.67% | 2,458,900 |
| Sep 23, 2026 | 133.50 | 134.52 | 130.01 | 132.36 | -1.58 | -1.18% | 2,095,700 |
| Sep 22, 2026 | 125.95 | 135.67 | 125.95 | 133.94 | +10.31 | +8.34% | 4,704,700 |
| Sep 21, 2026 | 121.09 | 124.06 | 120.15 | 123.63 | +2.48 | +2.05% | 2,183,300 |
| Sep 18, 2026 | 123.61 | 124.49 | 121.06 | 121.15 | -2.77 | -2.24% | 2,426,500 |
| Sep 17, 2026 | 125.70 | 126.06 | 123.11 | 123.92 | +0.27 | +0.22% | 3,682,800 |
| Sep 16, 2026 | 124.50 | 126.18 | 122.76 | 123.65 | -0.07 | -0.06% | 5,979,900 |
| Sep 15, 2026 | 130.00 | 130.99 | 122.94 | 123.72 | -7.05 | -5.39% | 5,872,100 |
| Sep 14, 2026 | 131.87 | 133.67 | 130.43 | 130.77 | -4.26 | -3.15% | 2,652,100 |
| Sep 11, 2026 | 132.20 | 135.70 | 131.18 | 135.03 | +1.89 | +1.42% | 2,538,700 |
| Sep 10, 2026 | 131.87 | 134.50 | 128.83 | 133.14 | -0.22 | -0.16% | 2,203,000 |
| Sep 9, 2026 | 130.47 | 134.52 | 129.13 | 133.36 | +0.99 | +0.75% | 3,094,600 |
| Sep 8, 2026 | 138.57 | 139.15 | 131.82 | 132.37 | -6.78 | -4.87% | 3,511,200 |
| Sep 4, 2026 | 139.08 | 141.27 | 138.02 | 139.15 | -0.62 | -0.44% | 2,191,000 |
| Sep 3, 2026 | 138.78 | 140.35 | 133.37 | 139.77 | +2.43 | +1.77% | 3,384,200 |
| Sep 2, 2026 | 133.00 | 138.06 | 132.01 | 137.34 | +4.39 | +3.30% | 3,196,600 |
| Sep 1, 2026 | 133.21 | 134.27 | 130.67 | 132.95 | -2.15 | -1.59% | 3,546,200 |
| Aug 31, 2026 | 136.75 | 138.65 | 134.07 | 135.10 | +0.01 | +0.01% | 4,706,300 |
| Aug 28, 2026 | 132.80 | 135.48 | 131.24 | 135.09 | +3.32 | +2.52% | 5,353,000 |
| Aug 27, 2026 | 128.73 | 133.55 | 128.24 | 131.77 | +2.11 | +1.63% | 6,744,000 |
| Aug 26, 2026 | 121.87 | 130.17 | 120.40 | 129.66 | +5.35 | +4.30% | 14,208,700 |
| Aug 25, 2026 | 142.36 | 146.48 | 124.00 | 124.31 | -55.02 | -30.68% | 38,850,000 |
| Aug 24, 2026 | 184.79 | 185.63 | 175.65 | 179.33 | -3.90 | -2.13% | 3,935,700 |
| Aug 21, 2026 | 181.25 | 183.40 | 178.26 | 183.23 | +3.89 | +2.17% | 2,240,800 |
| Aug 20, 2026 | 186.14 | 186.95 | 176.07 | 179.34 | -11.95 | -6.25% | 4,207,400 |
| Aug 19, 2026 | 191.77 | 194.55 | 189.08 | 191.29 | -0.23 | -0.12% | 1,536,500 |
| Aug 18, 2026 | 197.59 | 199.50 | 191.40 | 191.52 | -4.72 | -2.41% | 1,375,600 |
| Aug 17, 2026 | 197.23 | 200.49 | 194.08 | 196.24 | -5.73 | -2.84% | 1,647,000 |
| Aug 14, 2026 | 200.37 | 203.75 | 200.00 | 201.97 | -0.29 | -0.14% | 1,246,900 |
65 days, newest first. Daily bars as drawn on the DKS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.