DICK'S Sporting Goods, Inc.DKSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $213.96 | $217.79 | $212.59 | $215.32 | 900,902 |
| 1/15/2026 | $211.84 | $214.82 | $207.49 | $212.88 | 833,639 |
| 1/14/2026 | $213.79 | $218.04 | $206.79 | $209.20 | 1.13M |
| 1/13/2026 | $214.98 | $216.51 | $211.82 | $215.69 | 1.15M |
| 1/12/2026 | $213.30 | $215.90 | $209.76 | $215.58 | 1.01M |
| 1/9/2026 | $219.05 | $222.00 | $210.00 | $216.19 | 1.52M |
| 1/8/2026 | $209.00 | $221.90 | $208.02 | $216.66 | 1.68M |
| 1/7/2026 | $216.81 | $218.16 | $209.82 | $210.08 | 1.34M |
| 1/6/2026 | $206.43 | $219.02 | $205.94 | $217.04 | 1.85M |
| 1/5/2026 | $202.86 | $213.80 | $202.41 | $207.06 | 1.79M |
| 1/2/2026 | $198.98 | $201.03 | $197.56 | $200.22 | 1.59M |
| 12/31/2025 | $198.27 | $200.65 | $197.35 | $197.97 | 1.06M |
| 12/30/2025 | $202.61 | $203.18 | $198.83 | $198.98 | 935,910 |
| 12/29/2025 | $208.16 | $208.72 | $200.62 | $202.14 | 2.22M |
| 12/26/2025 | $210.44 | $210.83 | $207.35 | $210.25 | 950,309 |
| 12/24/2025 | $208.59 | $210.63 | $205.56 | $210.24 | 568,232 |
| 12/23/2025 | $212.60 | $212.60 | $204.50 | $207.93 | 1.17M |
| 12/22/2025 | $215.00 | $215.02 | $209.21 | $211.16 | 1.54M |
| 12/19/2025 | $210.89 | $212.98 | $207.96 | $212.14 | 2.64M |
| 12/18/2025 | $210.62 | $212.28 | $206.92 | $210.07 | 1.79M |
| 12/17/2025 | $209.43 | $213.07 | $207.38 | $207.96 | 1.14M |
| 12/16/2025 | $214.25 | $214.25 | $207.78 | $209.93 | 1.16M |
| 12/15/2025 | $214.47 | $215.55 | $211.39 | $211.82 | 1.02M |
| 12/12/2025 | $216.20 | $216.96 | $211.72 | $213.71 | 1.19M |
| 12/11/2025 | $220.15 | $222.00 | $215.00 | $216.69 | 1.22M |
| 12/10/2025 | $216.92 | $219.80 | $211.19 | $219.50 | 1.97M |
| 12/9/2025 | $220.12 | $223.24 | $217.01 | $217.99 | 1.41M |
| 12/8/2025 | $227.99 | $229.90 | $218.73 | $219.86 | 1.77M |
| 12/5/2025 | $226.34 | $236.86 | $226.34 | $232.22 | 1.94M |
| 12/4/2025 | $227.46 | $228.31 | $222.45 | $225.96 | 1.29M |
| 12/3/2025 | $211.52 | $228.21 | $209.81 | $227.94 | 2.72M |
| 12/2/2025 | $211.03 | $213.67 | $208.10 | $209.42 | 1.79M |
| 12/1/2025 | $205.00 | $213.73 | $203.55 | $208.19 | 2.46M |
| 11/28/2025 | $209.74 | $209.74 | $202.07 | $206.57 | 1.77M |
| 11/26/2025 | $204.00 | $211.87 | $202.89 | $207.41 | 3.15M |
| 11/25/2025 | $199.50 | $215.74 | $197.18 | $206.73 | 7.12M |
| 11/24/2025 | $206.97 | $209.84 | $205.88 | $206.31 | 2.87M |
| 11/21/2025 | $202.82 | $212.58 | $202.82 | $208.45 | 1.60M |
| 11/20/2025 | $210.02 | $211.34 | $202.48 | $202.61 | 1.14M |
| 11/19/2025 | $210.31 | $212.61 | $205.19 | $207.04 | 912,359 |
| 11/18/2025 | $209.52 | $212.21 | $207.26 | $210.18 | 1.14M |
| 11/17/2025 | $214.93 | $214.93 | $207.63 | $208.98 | 1.29M |
| 11/14/2025 | $217.66 | $220.46 | $214.37 | $216.35 | 863,414 |
| 11/13/2025 | $221.74 | $225.25 | $218.85 | $220.10 | 800,931 |
| 11/12/2025 | $222.00 | $226.50 | $220.77 | $222.86 | 1.31M |
| 11/11/2025 | $219.40 | $220.99 | $217.73 | $217.99 | 725,552 |
| 11/10/2025 | $221.33 | $224.11 | $217.30 | $219.62 | 692,700 |
| 11/7/2025 | $216.00 | $220.47 | $214.05 | $219.11 | 802,018 |
| 11/6/2025 | $218.75 | $219.44 | $213.46 | $216.72 | 1.09M |
| 11/5/2025 | $216.11 | $226.40 | $215.38 | $218.98 | 1.12M |
| 11/4/2025 | $215.15 | $218.13 | $214.52 | $216.18 | 883,403 |
| 11/3/2025 | $220.17 | $224.82 | $216.71 | $217.80 | 1.08M |
| 10/31/2025 | $221.42 | $221.47 | $215.44 | $221.45 | 1.53M |
| 10/30/2025 | $220.31 | $225.92 | $218.06 | $220.76 | 1.10M |
| 10/29/2025 | $227.92 | $232.80 | $224.42 | $225.58 | 999,400 |
| 10/28/2025 | $228.45 | $233.77 | $226.45 | $229.87 | 916,809 |
| 10/27/2025 | $230.20 | $234.87 | $227.34 | $229.27 | 932,100 |
| 10/24/2025 | $230.73 | $231.99 | $224.62 | $225.38 | 655,500 |
| 10/23/2025 | $228.71 | $232.35 | $227.27 | $227.87 | 716,305 |
| 10/22/2025 | $228.41 | $228.84 | $225.42 | $228.20 | 810,800 |
| 10/21/2025 | $225.03 | $229.34 | $224.24 | $227.72 | 543,584 |
| 10/20/2025 | $229.83 | $232.24 | $224.50 | $225.79 | 671,922 |