DKS(DKS)
DKS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $234.56 | $241.70 | $232.12 | $239.17 | 2.01M |
| 6/25/2026 | $238.30 | $239.89 | $229.25 | $237.29 | 1.32M |
| 6/24/2026 | $238.37 | $240.05 | $234.04 | $236.93 | 1.49M |
| 6/23/2026 | $235.15 | $241.52 | $234.05 | $236.75 | 822,805 |
| 6/22/2026 | $236.73 | $244.38 | $234.00 | $238.57 | 1.35M |
| 6/18/2026 | $228.90 | $234.78 | $226.96 | $232.96 | 1.39M |
| 6/17/2026 | $227.35 | $231.85 | $223.12 | $224.83 | 1.05M |
| 6/16/2026 | $221.46 | $230.00 | $219.76 | $225.89 | 1.21M |
| 6/15/2026 | $220.99 | $227.25 | $218.12 | $220.04 | 939,293 |
| 6/12/2026 | $224.68 | $224.79 | $217.55 | $220.99 | 895,452 |
| 6/11/2026 | $217.17 | $224.46 | $212.69 | $223.95 | 1.11M |
| 6/10/2026 | $217.28 | $220.54 | $214.20 | $214.97 | 660,146 |
| 6/9/2026 | $216.06 | $224.39 | $213.55 | $219.58 | 1.34M |
| 6/8/2026 | $214.65 | $216.50 | $212.45 | $213.38 | 976,900 |
| 6/5/2026 | $216.20 | $217.04 | $211.75 | $214.83 | 1.58M |
| 6/4/2026 | $226.65 | $227.87 | $215.95 | $217.60 | 1.19M |
| 6/3/2026 | $215.85 | $224.75 | $214.87 | $224.17 | 943,040 |
| 6/2/2026 | $216.63 | $218.30 | $214.05 | $214.74 | 974,300 |
| 6/1/2026 | $226.21 | $226.21 | $213.14 | $216.96 | 1.74M |
| 5/29/2026 | $225.19 | $232.83 | $221.44 | $227.57 | 1.81M |
| 5/28/2026 | $224.00 | $230.43 | $216.78 | $226.31 | 2.05M |
| 5/27/2026 | $226.58 | $233.40 | $216.71 | $219.21 | 3.17M |
| 5/26/2026 | $233.62 | $237.75 | $227.80 | $233.13 | 2.82M |
| 5/22/2026 | $227.83 | $231.47 | $224.44 | $231.24 | 1.27M |
| 5/21/2026 | $217.71 | $224.70 | $215.83 | $221.73 | 1.05M |
| 5/20/2026 | $212.43 | $221.59 | $209.45 | $219.13 | 1.20M |
| 5/19/2026 | $210.00 | $214.72 | $206.74 | $211.55 | 908,300 |
| 5/18/2026 | $215.79 | $217.11 | $208.13 | $210.45 | 1.25M |
| 5/15/2026 | $219.00 | $220.68 | $214.41 | $216.48 | 789,744 |
| 5/14/2026 | $215.97 | $223.84 | $214.17 | $221.46 | 1.20M |
| 5/13/2026 | $219.29 | $219.29 | $212.14 | $214.62 | 907,408 |
| 5/12/2026 | $217.75 | $221.23 | $212.92 | $219.42 | 1.15M |
| 5/11/2026 | $224.43 | $225.03 | $219.19 | $220.25 | 917,900 |
| 5/8/2026 | $223.49 | $227.28 | $220.76 | $225.81 | 632,132 |
| 5/7/2026 | $226.29 | $227.05 | $219.72 | $222.20 | 749,939 |
| 5/6/2026 | $218.92 | $227.27 | $218.84 | $226.50 | 1.22M |
| 5/5/2026 | $217.74 | $219.31 | $213.34 | $215.49 | 865,908 |
| 5/4/2026 | $223.18 | $223.94 | $216.60 | $217.27 | 892,351 |
| 5/1/2026 | $226.43 | $228.93 | $224.57 | $224.62 | 912,935 |
| 4/30/2026 | $222.66 | $227.09 | $220.29 | $226.92 | 1.05M |
| 4/29/2026 | $226.09 | $227.45 | $219.90 | $220.00 | 859,412 |
| 4/28/2026 | $229.54 | $231.37 | $225.56 | $226.34 | 816,608 |
| 4/27/2026 | $225.75 | $232.15 | $224.90 | $229.34 | 1.01M |
| 4/24/2026 | $223.70 | $226.57 | $220.34 | $225.91 | 739,609 |
| 4/23/2026 | $228.30 | $229.19 | $221.45 | $224.46 | 813,415 |
| 4/22/2026 | $230.25 | $230.68 | $226.15 | $228.21 | 772,319 |
| 4/21/2026 | $229.75 | $232.09 | $227.59 | $228.81 | 661,600 |
| 4/20/2026 | $223.58 | $232.10 | $222.50 | $230.62 | 1.19M |
| 4/17/2026 | $221.13 | $229.31 | $220.25 | $224.36 | 1.32M |
| 4/16/2026 | $220.95 | $225.40 | $217.71 | $217.86 | 1.19M |
| 4/15/2026 | $215.36 | $219.30 | $214.52 | $216.98 | 874,600 |
| 4/14/2026 | $211.61 | $218.42 | $211.61 | $216.24 | 1.29M |
| 4/13/2026 | $212.36 | $215.00 | $210.18 | $210.57 | 932,922 |
| 4/10/2026 | $214.59 | $215.59 | $209.78 | $212.46 | 1.59M |
| 4/9/2026 | $203.87 | $212.87 | $203.21 | $212.62 | 1.31M |
| 4/8/2026 | $207.75 | $210.04 | $204.00 | $204.75 | 1.61M |
| 4/7/2026 | $199.80 | $202.57 | $196.84 | $200.35 | 1.03M |
| 4/6/2026 | $191.78 | $200.64 | $191.78 | $199.66 | 1.31M |
| 4/2/2026 | $187.86 | $194.38 | $186.77 | $191.75 | 905,000 |
| 4/1/2026 | $197.44 | $198.29 | $190.47 | $192.13 | 2.00M |
| 3/31/2026 | $193.85 | $201.47 | $193.85 | $198.29 | 1.74M |
| 3/30/2026 | $192.33 | $193.48 | $189.00 | $190.62 | 964,485 |