DKS
DICK'S Sporting Goods, Inc. NYQ · DKS
$214.32
-3.04
(-1.40%)
Pullback · -0.72σ
Price alert —
Loading…
Sign in to get a one-time email the moment DKS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $218.90 | $220.12 | $213.03 | $214.32 | 0.6M |
| 2026-07-17 | $214.69 | $222.71 | $214.68 | $217.36 | 0.9M |
| 2026-07-16 | $207.99 | $218.88 | $207.22 | $216.88 | 1.2M |
| 2026-07-15 | $210.78 | $214.52 | $206.24 | $208.89 | 1.2M |
| 2026-07-14 | $219.37 | $219.41 | $206.89 | $211.37 | 1.5M |
| 2026-07-13 | $219.41 | $225.46 | $214.81 | $216.10 | 1.3M |
| 2026-07-10 | $217.74 | $219.97 | $216.48 | $217.98 | 0.6M |
| 2026-07-09 | $215.35 | $218.91 | $213.41 | $217.32 | 1.2M |
| 2026-07-08 | $215.67 | $217.87 | $211.69 | $215.21 | 1.2M |
| 2026-07-07 | $230.87 | $231.17 | $222.36 | $223.13 | 1.0M |
| 2026-07-06 | $235.00 | $235.00 | $226.00 | $229.02 | 0.8M |
| 2026-07-02 | $231.73 | $236.40 | $227.50 | $236.18 | 0.8M |
| 2026-07-01 | $228.20 | $232.52 | $226.20 | $229.76 | 1.3M |
| 2026-06-30 | $230.70 | $232.00 | $225.04 | $226.81 | 1.3M |
| 2026-06-29 | $231.12 | $235.32 | $228.01 | $232.34 | 1.2M |
| 2026-06-26 | $234.56 | $241.70 | $232.12 | $239.17 | 2.0M |
| 2026-06-25 | $238.30 | $239.89 | $229.25 | $237.29 | 1.3M |
| 2026-06-24 | $238.37 | $240.05 | $234.04 | $236.93 | 1.5M |
| 2026-06-23 | $235.15 | $241.52 | $234.05 | $236.75 | 0.8M |
| 2026-06-22 | $236.73 | $244.38 | $234.00 | $238.57 | 1.3M |
| 2026-06-18 | $228.90 | $234.78 | $226.96 | $232.96 | 1.4M |
| 2026-06-17 | $227.35 | $231.85 | $223.12 | $224.83 | 1.0M |
| 2026-06-16 | $221.46 | $230.00 | $219.76 | $225.89 | 1.2M |
| 2026-06-15 | $220.99 | $227.25 | $218.12 | $220.04 | 0.9M |
| 2026-06-12 | $224.68 | $224.79 | $217.55 | $220.99 | 0.9M |
| 2026-06-11 | $217.17 | $224.46 | $212.69 | $223.95 | 1.1M |
| 2026-06-10 | $217.28 | $220.54 | $214.20 | $214.97 | 0.7M |
| 2026-06-09 | $216.06 | $224.39 | $213.55 | $219.58 | 1.3M |
| 2026-06-08 | $214.65 | $216.50 | $212.45 | $213.38 | 1.0M |
| 2026-06-05 | $216.20 | $217.04 | $211.75 | $214.83 | 1.6M |
| 2026-06-04 | $226.65 | $227.87 | $215.95 | $217.60 | 1.2M |
| 2026-06-03 | $215.85 | $224.75 | $214.87 | $224.17 | 0.9M |
| 2026-06-02 | $216.63 | $218.30 | $214.05 | $214.74 | 1.0M |
| 2026-06-01 | $226.21 | $226.21 | $213.14 | $216.96 | 1.7M |
| 2026-05-29 | $225.19 | $232.83 | $221.44 | $227.57 | 1.8M |
| 2026-05-28 | $224.00 | $230.43 | $216.78 | $226.31 | 2.1M |
| 2026-05-27 | $226.58 | $233.40 | $216.71 | $219.21 | 3.2M |
| 2026-05-26 | $233.62 | $237.75 | $227.80 | $233.13 | 2.8M |
| 2026-05-22 | $227.83 | $231.47 | $224.44 | $231.24 | 1.3M |
| 2026-05-21 | $217.71 | $224.70 | $215.83 | $221.73 | 1.1M |
| 2026-05-20 | $212.43 | $221.59 | $209.45 | $219.13 | 1.2M |
| 2026-05-19 | $210.00 | $214.72 | $206.74 | $211.55 | 0.9M |
| 2026-05-18 | $215.79 | $217.11 | $208.13 | $210.45 | 1.2M |
| 2026-05-15 | $219.00 | $220.68 | $214.41 | $216.48 | 0.8M |
| 2026-05-14 | $215.97 | $223.84 | $214.17 | $221.46 | 1.2M |
| 2026-05-13 | $219.29 | $219.29 | $212.14 | $214.62 | 0.9M |
| 2026-05-12 | $217.75 | $221.23 | $212.92 | $219.42 | 1.1M |
| 2026-05-11 | $224.43 | $225.03 | $219.19 | $220.25 | 0.9M |
| 2026-05-08 | $223.49 | $227.28 | $220.76 | $225.81 | 0.6M |
| 2026-05-07 | $226.29 | $227.05 | $219.72 | $222.20 | 0.7M |
| 2026-05-06 | $218.92 | $227.27 | $218.84 | $226.50 | 1.2M |
| 2026-05-05 | $217.74 | $219.31 | $213.34 | $215.49 | 0.9M |
| 2026-05-04 | $223.18 | $223.94 | $216.60 | $217.27 | 0.9M |
| 2026-05-01 | $226.43 | $228.93 | $224.57 | $224.62 | 0.9M |
| 2026-04-30 | $222.66 | $227.09 | $220.29 | $226.92 | 1.1M |
| 2026-04-29 | $226.09 | $227.45 | $219.90 | $220.00 | 0.9M |
| 2026-04-28 | $229.54 | $231.37 | $225.56 | $226.34 | 0.8M |
| 2026-04-27 | $225.75 | $232.15 | $224.90 | $229.34 | 1.0M |
| 2026-04-24 | $223.70 | $226.57 | $220.34 | $225.91 | 0.7M |
| 2026-04-23 | $228.30 | $229.19 | $221.45 | $224.46 | 0.8M |
| 2026-04-22 | $230.25 | $230.68 | $226.15 | $228.21 | 0.8M |
| 2026-04-21 | $229.75 | $232.09 | $227.59 | $228.81 | 0.7M |
| 2026-04-20 | $223.58 | $232.10 | $222.50 | $230.62 | 1.2M |
| 2026-04-17 | $221.13 | $229.31 | $220.25 | $224.36 | 1.3M |
| 2026-04-16 | $220.95 | $225.40 | $217.71 | $217.86 | 1.2M |
| 2026-04-15 | $215.36 | $219.30 | $214.52 | $216.98 | 0.9M |
| 2026-04-14 | $211.61 | $218.42 | $211.61 | $216.24 | 1.3M |
| 2026-04-13 | $212.36 | $215.00 | $210.18 | $210.57 | 0.9M |
| 2026-04-10 | $214.59 | $215.59 | $209.78 | $212.46 | 1.6M |
| 2026-04-09 | $203.87 | $212.87 | $203.21 | $212.62 | 1.3M |
| 2026-04-08 | $207.75 | $210.04 | $204.00 | $204.75 | 1.6M |
| 2026-04-07 | $199.80 | $202.57 | $196.84 | $200.35 | 1.0M |
| 2026-04-06 | $191.78 | $200.64 | $191.78 | $199.66 | 1.3M |
| 2026-04-02 | $187.86 | $194.38 | $186.77 | $191.75 | 0.9M |
| 2026-04-01 | $197.44 | $198.29 | $190.47 | $192.13 | 2.0M |
| 2026-03-31 | $193.85 | $201.47 | $193.85 | $198.29 | 1.7M |
| 2026-03-30 | $192.33 | $193.48 | $189.00 | $190.62 | 1.0M |
| 2026-03-27 | $190.33 | $193.75 | $189.26 | $189.36 | 0.9M |
| 2026-03-26 | $193.66 | $200.26 | $192.27 | $192.34 | 0.9M |
| 2026-03-25 | $195.45 | $196.93 | $189.71 | $194.01 | 0.8M |
| 2026-03-24 | $190.49 | $196.65 | $190.26 | $193.77 | 0.7M |
| 2026-03-23 | $196.68 | $198.31 | $191.99 | $192.51 | 1.1M |
| 2026-03-20 | $192.31 | $192.42 | $188.42 | $190.01 | 1.3M |
| 2026-03-19 | $188.20 | $193.39 | $186.87 | $193.04 | 1.0M |
| 2026-03-18 | $190.00 | $192.86 | $188.50 | $190.21 | 0.7M |
| 2026-03-17 | $189.95 | $191.57 | $188.85 | $190.64 | 1.1M |
| 2026-03-16 | $192.16 | $194.16 | $186.67 | $187.78 | 1.3M |
| 2026-03-13 | $195.39 | $200.52 | $188.87 | $192.16 | 2.1M |
| 2026-03-12 | $204.56 | $204.68 | $192.32 | $197.60 | 3.4M |
| 2026-03-11 | $195.70 | $198.70 | $192.01 | $195.53 | 2.2M |
| 2026-03-10 | $194.71 | $199.77 | $193.78 | $194.59 | 1.4M |
| 2026-03-09 | $193.38 | $196.92 | $189.66 | $195.90 | 1.7M |
| 2026-03-06 | $197.30 | $199.59 | $191.04 | $197.25 | 1.7M |
| 2026-03-05 | $198.33 | $202.35 | $197.52 | $202.22 | 1.1M |
| 2026-03-04 | $203.18 | $203.18 | $198.37 | $200.32 | 0.9M |
| 2026-03-03 | $197.75 | $202.77 | $196.34 | $201.46 | 1.0M |
| 2026-03-02 | $200.20 | $205.92 | $197.01 | $204.04 | 0.9M |
| 2026-02-27 | $208.08 | $210.52 | $203.18 | $203.63 | 1.2M |
| 2026-02-26 | $214.85 | $218.52 | $211.09 | $211.54 | 0.8M |
| 2026-02-25 | $211.50 | $215.34 | $208.49 | $214.76 | 0.8M |
| 2026-02-24 | $210.25 | $217.55 | $209.52 | $212.49 | 1.1M |
| 2026-02-23 | $213.27 | $218.09 | $205.75 | $211.34 | 2.0M |
| 2026-02-20 | $201.13 | $209.93 | $200.21 | $206.23 | 1.1M |
| 2026-02-19 | $201.10 | $202.86 | $199.53 | $202.74 | 0.9M |
| 2026-02-18 | $205.20 | $207.12 | $202.80 | $202.81 | 0.8M |
| 2026-02-17 | $206.09 | $207.31 | $199.00 | $206.15 | 1.1M |
| 2026-02-13 | $200.01 | $204.19 | $198.00 | $201.25 | 0.8M |
| 2026-02-12 | $206.00 | $210.63 | $199.13 | $199.32 | 1.1M |
| 2026-02-11 | $204.19 | $204.80 | $200.00 | $204.41 | 1.3M |
| 2026-02-10 | $202.08 | $203.56 | $198.31 | $199.81 | 1.2M |
| 2026-02-09 | $206.57 | $207.61 | $201.49 | $201.92 | 0.9M |
| 2026-02-06 | $206.73 | $212.05 | $206.73 | $208.29 | 0.9M |
| 2026-02-05 | $209.25 | $210.00 | $202.94 | $205.53 | 0.7M |
| 2026-02-04 | $204.88 | $211.50 | $204.30 | $210.53 | 1.0M |
| 2026-02-03 | $202.50 | $209.56 | $201.89 | $203.02 | 1.3M |
| 2026-02-02 | $202.00 | $205.15 | $198.63 | $203.00 | 1.5M |
| 2026-01-30 | $204.56 | $207.49 | $201.03 | $202.00 | 1.1M |
| 2026-01-29 | $204.02 | $205.71 | $200.75 | $205.59 | 0.9M |
| 2026-01-28 | $205.46 | $207.00 | $202.25 | $205.68 | 0.7M |
| 2026-01-27 | $202.72 | $206.98 | $200.50 | $205.81 | 0.9M |
| 2026-01-26 | $205.38 | $206.34 | $201.10 | $203.20 | 1.1M |
| 2026-01-23 | $207.58 | $208.15 | $205.25 | $206.16 | 0.6M |
| 2026-01-22 | $213.00 | $216.85 | $207.28 | $207.67 | 1.0M |
| 2026-01-21 | $207.99 | $213.51 | $205.58 | $211.98 | 1.1M |