Dick’s Sporting Goods Inc (DKS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 198.03 | 209.44 | 197.88 | 208.84 | +5.15% | 1,520,400 |
| 2026-08-06 | 201.42 | 203.17 | 198.58 | 198.62 | -0.85% | 1,245,300 |
| 2026-08-05 | 198.67 | 201.62 | 197.79 | 200.32 | -0.21% | 1,347,600 |
| 2026-08-04 | 199.81 | 203.57 | 198.00 | 200.74 | -0.04% | 1,589,800 |
| 2026-08-03 | 200.16 | 203.35 | 196.61 | 200.82 | +2.51% | 1,895,500 |
| 2026-07-31 | 198.75 | 200.07 | 195.18 | 195.91 | -2.00% | 1,443,700 |
| 2026-07-30 | 205.63 | 206.11 | 198.81 | 199.91 | -2.95% | 1,554,800 |
| 2026-07-29 | 208.25 | 213.68 | 205.43 | 205.99 | -2.55% | 1,055,100 |
| 2026-07-28 | 208.04 | 211.49 | 205.28 | 211.37 | +2.81% | 1,295,200 |
| 2026-07-27 | 206.77 | 207.85 | 203.65 | 205.60 | -0.21% | 1,142,500 |
| 2026-07-24 | 204.31 | 207.41 | 202.73 | 206.04 | +0.82% | 886,100 |
| 2026-07-23 | 207.53 | 208.30 | 202.73 | 204.36 | -2.75% | 971,600 |
| 2026-07-22 | 209.44 | 210.25 | 206.54 | 210.13 | +0.83% | 819,700 |
| 2026-07-21 | 214.74 | 214.74 | 207.30 | 208.41 | -2.76% | 1,034,100 |
| 2026-07-20 | 218.90 | 220.36 | 213.03 | 214.32 | -1.40% | 745,200 |
| 2026-07-17 | 214.69 | 222.71 | 214.68 | 217.36 | +0.22% | 910,800 |
| 2026-07-16 | 207.99 | 218.88 | 207.22 | 216.88 | +3.82% | 1,238,100 |
| 2026-07-15 | 210.78 | 214.52 | 206.24 | 208.89 | -1.17% | 1,213,700 |
| 2026-07-14 | 219.37 | 219.41 | 206.89 | 211.37 | -2.19% | 1,531,800 |
| 2026-07-13 | 219.41 | 225.46 | 214.81 | 216.10 | -0.86% | 1,336,300 |
| 2026-07-10 | 217.74 | 219.97 | 216.48 | 217.98 | +0.30% | 635,700 |
| 2026-07-09 | 215.35 | 218.91 | 213.41 | 217.32 | +0.98% | 1,242,900 |
| 2026-07-08 | 215.67 | 217.87 | 211.69 | 215.21 | -3.55% | 1,176,100 |
| 2026-07-07 | 230.87 | 231.17 | 222.36 | 223.13 | -2.57% | 963,000 |
| 2026-07-06 | 235.00 | 235.00 | 226.00 | 229.02 | -3.03% | 832,700 |
| 2026-07-02 | 231.73 | 236.40 | 227.50 | 236.18 | +2.79% | 793,500 |
| 2026-07-01 | 228.20 | 232.52 | 226.20 | 229.76 | +1.30% | 1,297,900 |
| 2026-06-30 | 230.70 | 232.00 | 225.04 | 226.81 | -2.38% | 1,312,327 |
| 2026-06-29 | 231.12 | 235.32 | 228.01 | 232.34 | -2.86% | 1,188,424 |
| 2026-06-26 | 234.56 | 241.70 | 232.12 | 239.17 | +0.79% | 2,013,300 |
| 2026-06-25 | 238.30 | 239.89 | 229.25 | 237.29 | +0.15% | 1,321,500 |
| 2026-06-24 | 238.37 | 240.05 | 234.04 | 236.93 | +0.08% | 1,490,500 |
| 2026-06-23 | 235.15 | 241.52 | 234.05 | 236.75 | -0.76% | 822,800 |
| 2026-06-22 | 236.73 | 244.38 | 234.00 | 238.57 | +2.41% | 1,345,000 |
| 2026-06-18 | 228.90 | 234.78 | 226.96 | 232.96 | +3.62% | 1,389,700 |
| 2026-06-17 | 227.35 | 231.85 | 223.12 | 224.83 | -0.47% | 1,046,600 |
| 2026-06-16 | 221.46 | 230.00 | 219.76 | 225.89 | +2.66% | 1,213,800 |
| 2026-06-15 | 220.99 | 227.25 | 218.12 | 220.04 | -0.43% | 938,900 |
| 2026-06-12 | 224.68 | 224.79 | 217.55 | 220.99 | -1.32% | 895,400 |
| 2026-06-11 | 217.17 | 224.46 | 212.69 | 223.95 | +4.18% | 1,109,200 |
| 2026-06-10 | 217.28 | 220.54 | 214.20 | 214.97 | -2.10% | 660,100 |
| 2026-06-09 | 216.06 | 224.39 | 213.55 | 219.58 | +2.91% | 1,342,400 |
| 2026-06-08 | 214.65 | 216.50 | 212.45 | 213.38 | -0.67% | 976,900 |
| 2026-06-05 | 216.20 | 217.04 | 211.75 | 214.83 | -1.27% | 1,577,000 |
| 2026-06-04 | 226.65 | 227.87 | 215.95 | 217.60 | -2.93% | 1,194,500 |
| 2026-06-03 | 215.85 | 224.75 | 214.87 | 224.17 | +4.39% | 942,700 |
| 2026-06-02 | 216.63 | 218.30 | 214.05 | 214.74 | -1.02% | 974,300 |
| 2026-06-01 | 226.21 | 226.21 | 213.14 | 216.96 | -4.66% | 1,736,500 |
| 2026-05-29 | 225.19 | 232.83 | 221.44 | 227.57 | +0.56% | 1,806,800 |
| 2026-05-28 | 224.00 | 230.43 | 216.78 | 226.31 | +3.24% | 2,054,700 |
| 2026-05-27 | 226.58 | 233.40 | 216.71 | 219.21 | -5.97% | 3,171,800 |
| 2026-05-26 | 233.62 | 237.75 | 227.80 | 233.13 | +0.82% | 2,820,079 |
| 2026-05-22 | 227.83 | 231.47 | 224.44 | 231.24 | +4.29% | 1,268,400 |
| 2026-05-21 | 217.71 | 224.70 | 215.83 | 221.73 | +1.19% | 1,052,600 |
| 2026-05-20 | 212.43 | 221.59 | 209.45 | 219.13 | +3.58% | 1,203,900 |
| 2026-05-19 | 210.00 | 214.72 | 206.74 | 211.55 | +0.52% | 908,300 |
| 2026-05-18 | 215.79 | 217.11 | 208.13 | 210.45 | -2.79% | 1,250,000 |
| 2026-05-15 | 219.00 | 220.68 | 214.41 | 216.48 | -2.25% | 789,700 |
| 2026-05-14 | 215.97 | 223.84 | 214.17 | 221.46 | +3.19% | 1,195,500 |
| 2026-05-13 | 219.29 | 219.29 | 212.14 | 214.62 | -2.19% | 907,400 |
| 2026-05-12 | 217.75 | 221.23 | 212.92 | 219.42 | -0.38% | 1,145,100 |
| 2026-05-11 | 224.43 | 225.03 | 219.19 | 220.25 | -2.46% | 917,900 |
| 2026-05-08 | 223.49 | 227.28 | 220.76 | 225.81 | +1.62% | 632,100 |
| 2026-05-07 | 226.29 | 227.05 | 219.72 | 222.20 | -1.90% | 749,900 |
| 2026-05-06 | 218.92 | 227.27 | 218.84 | 226.50 | +5.11% | 1,220,400 |
| 2026-05-05 | 217.74 | 219.31 | 213.34 | 215.49 | -0.82% | 865,908 |
| 2026-05-04 | 223.18 | 223.94 | 216.60 | 217.27 | -3.27% | 892,351 |
| 2026-05-01 | 226.43 | 228.93 | 224.57 | 224.62 | -1.01% | 912,900 |
| 2026-04-30 | 222.66 | 227.09 | 220.29 | 226.92 | +3.15% | 1,051,400 |
| 2026-04-29 | 226.09 | 227.45 | 219.90 | 220.00 | -2.80% | 859,300 |
| 2026-04-28 | 229.54 | 231.37 | 225.56 | 226.34 | -1.31% | 816,500 |
| 2026-04-27 | 225.75 | 232.15 | 224.90 | 229.34 | +1.52% | 1,010,700 |
| 2026-04-24 | 223.70 | 226.57 | 220.34 | 225.91 | +0.65% | 739,600 |
| 2026-04-23 | 228.30 | 229.19 | 221.45 | 224.46 | -1.64% | 813,400 |
| 2026-04-22 | 230.25 | 230.68 | 226.15 | 228.21 | -0.26% | 772,300 |
| 2026-04-21 | 229.75 | 232.09 | 227.59 | 228.81 | -0.78% | 661,600 |
| 2026-04-20 | 223.58 | 232.10 | 222.50 | 230.62 | +2.79% | 1,187,800 |
| 2026-04-17 | 221.13 | 229.31 | 220.25 | 224.36 | +2.98% | 1,321,100 |
| 2026-04-16 | 220.95 | 225.40 | 217.71 | 217.86 | +0.41% | 1,194,400 |
| 2026-04-15 | 215.36 | 219.30 | 214.52 | 216.98 | +0.34% | 874,600 |
| 2026-04-14 | 211.61 | 218.42 | 211.61 | 216.24 | +2.69% | 1,290,400 |
| 2026-04-13 | 212.36 | 215.00 | 210.18 | 210.57 | -0.89% | 932,900 |
| 2026-04-10 | 214.59 | 215.59 | 209.78 | 212.46 | -0.08% | 1,593,900 |
| 2026-04-09 | 203.87 | 212.87 | 203.21 | 212.62 | +3.84% | 1,305,200 |
| 2026-04-08 | 207.75 | 210.04 | 204.00 | 204.75 | +2.20% | 1,609,800 |
| 2026-04-07 | 199.80 | 202.57 | 196.84 | 200.35 | +0.35% | 1,028,800 |
| 2026-04-06 | 191.78 | 200.64 | 191.78 | 199.66 | +4.13% | 1,306,600 |
| 2026-04-02 | 187.86 | 194.38 | 186.77 | 191.75 | -0.20% | 905,000 |
| 2026-04-01 | 197.44 | 198.29 | 190.47 | 192.13 | -3.11% | 1,999,200 |
| 2026-03-31 | 193.85 | 201.47 | 193.85 | 198.29 | +4.02% | 1,743,886 |
| 2026-03-30 | 192.33 | 193.48 | 189.00 | 190.62 | +0.67% | 964,485 |
| 2026-03-27 | 190.33 | 193.75 | 189.26 | 189.36 | -1.55% | 896,967 |
| 2026-03-26 | 193.66 | 200.26 | 192.27 | 192.34 | -0.86% | 941,076 |
| 2026-03-25 | 195.45 | 196.93 | 189.71 | 194.01 | +0.12% | 755,056 |
| 2026-03-24 | 190.49 | 196.65 | 190.26 | 193.77 | +0.65% | 722,283 |
| 2026-03-23 | 196.68 | 198.31 | 191.99 | 192.51 | +1.32% | 1,056,968 |
| 2026-03-20 | 192.31 | 192.42 | 188.42 | 190.01 | -1.57% | 1,311,747 |
| 2026-03-19 | 188.20 | 193.38 | 186.87 | 193.04 | +1.49% | 982,051 |
| 2026-03-18 | 190.00 | 192.86 | 188.50 | 190.21 | -0.23% | 731,633 |
| 2026-03-17 | 189.95 | 191.56 | 188.85 | 190.64 | +1.52% | 1,071,593 |
| 2026-03-16 | 192.16 | 194.16 | 186.67 | 187.78 | -2.28% | 1,339,674 |
| 2026-03-13 | 195.39 | 200.52 | 188.87 | 192.16 | -2.75% | 2,126,322 |
| 2026-03-12 | 204.56 | 204.68 | 192.32 | 197.60 | +1.06% | 3,420,631 |
| 2026-03-11 | 195.70 | 198.70 | 192.01 | 195.53 | +0.48% | 2,194,574 |
| 2026-03-10 | 194.71 | 199.77 | 193.78 | 194.59 | -0.67% | 1,394,958 |
| 2026-03-09 | 193.38 | 196.91 | 189.66 | 195.90 | -0.68% | 1,662,850 |
| 2026-03-06 | 197.30 | 199.59 | 191.04 | 197.25 | -2.46% | 1,728,482 |
| 2026-03-05 | 198.33 | 202.35 | 197.52 | 202.22 | +0.95% | 1,117,157 |
| 2026-03-04 | 203.18 | 203.18 | 198.37 | 200.32 | -0.57% | 933,945 |
| 2026-03-03 | 197.75 | 202.76 | 196.34 | 201.46 | -1.26% | 1,005,277 |
| 2026-03-02 | 200.20 | 205.92 | 197.01 | 204.04 | +0.20% | 943,110 |
| 2026-02-27 | 208.08 | 210.52 | 203.18 | 203.63 | -3.74% | 1,173,378 |
| 2026-02-26 | 214.85 | 218.52 | 211.09 | 211.54 | -1.50% | 808,338 |
| 2026-02-25 | 211.50 | 215.34 | 208.49 | 214.76 | +1.07% | 820,085 |
| 2026-02-24 | 210.25 | 217.55 | 209.52 | 212.49 | +0.54% | 1,130,887 |
| 2026-02-23 | 213.27 | 218.09 | 205.75 | 211.34 | +2.48% | 1,968,544 |
| 2026-02-20 | 201.13 | 209.93 | 200.21 | 206.23 | +1.72% | 1,084,193 |
| 2026-02-19 | 201.10 | 202.86 | 199.53 | 202.74 | -0.03% | 944,492 |
| 2026-02-18 | 205.20 | 207.12 | 202.80 | 202.81 | -1.62% | 817,143 |
| 2026-02-17 | 206.09 | 207.31 | 199.00 | 206.15 | +2.43% | 1,129,763 |
| 2026-02-13 | 200.01 | 204.19 | 198.00 | 201.25 | +0.97% | 818,281 |
| 2026-02-12 | 206.00 | 210.63 | 199.13 | 199.32 | -2.49% | 1,124,421 |
| 2026-02-11 | 204.19 | 204.80 | 200.00 | 204.41 | +2.30% | 1,330,431 |
| 2026-02-10 | 202.08 | 203.56 | 198.31 | 199.81 | -1.04% | 1,190,302 |
| 2026-02-09 | 206.57 | 207.60 | 201.49 | 201.92 | -3.06% | 920,677 |
| 2026-02-06 | 206.73 | 212.04 | 206.73 | 208.29 | +1.34% | 930,554 |
| 2026-02-05 | 209.25 | 210.00 | 202.94 | 205.53 | -2.37% | 680,528 |
| 2026-02-04 | 204.88 | 211.50 | 204.29 | 210.53 | +3.70% | 1,023,017 |
| 2026-02-03 | 202.50 | 209.56 | 201.89 | 203.02 | +0.01% | 1,271,514 |
| 2026-02-02 | 202.00 | 205.15 | 198.63 | 203.00 | +0.50% | 1,517,376 |
| 2026-01-30 | 204.56 | 207.49 | 201.03 | 202.00 | -1.75% | 1,063,532 |
| 2026-01-29 | 204.02 | 205.71 | 200.75 | 205.59 | -0.04% | 851,325 |
| 2026-01-28 | 205.46 | 207.00 | 202.25 | 205.68 | -0.06% | 702,323 |
| 2026-01-27 | 202.72 | 206.98 | 200.50 | 205.81 | +1.28% | 851,573 |
| 2026-01-26 | 205.38 | 206.34 | 201.10 | 203.20 | -1.44% | 1,057,220 |
| 2026-01-23 | 207.58 | 208.15 | 205.25 | 206.16 | -0.73% | 646,757 |
| 2026-01-22 | 213.00 | 216.85 | 207.28 | 207.67 | -2.03% | 976,898 |
| 2026-01-21 | 207.99 | 213.51 | 205.58 | 211.98 | +2.78% | 1,126,257 |
| 2026-01-20 | 213.45 | 214.25 | 204.59 | 206.25 | -4.21% | 1,124,903 |
| 2026-01-16 | 213.96 | 217.79 | 212.59 | 215.32 | +1.15% | 927,300 |
| 2026-01-15 | 211.84 | 214.82 | 207.49 | 212.88 | +1.76% | 833,639 |
| 2026-01-14 | 213.79 | 218.04 | 206.78 | 209.20 | -3.01% | 1,134,550 |
| 2026-01-13 | 214.98 | 216.50 | 211.82 | 215.69 | +0.05% | 1,154,476 |
| 2026-01-12 | 213.30 | 215.90 | 209.76 | 215.58 | -0.28% | 1,006,923 |
| 2026-01-09 | 219.05 | 222.00 | 210.00 | 216.19 | -0.22% | 1,518,013 |
| 2026-01-08 | 209.00 | 221.90 | 208.02 | 216.66 | +3.13% | 1,678,638 |
| 2026-01-07 | 216.81 | 218.16 | 209.82 | 210.08 | -3.21% | 1,336,893 |
| 2026-01-06 | 206.43 | 219.02 | 205.94 | 217.04 | +4.82% | 1,848,980 |
| 2026-01-05 | 202.86 | 213.80 | 202.41 | 207.06 | +3.42% | 1,789,807 |
| 2026-01-02 | 198.98 | 201.03 | 197.56 | 200.22 | +1.14% | 1,592,913 |
| 2025-12-31 | 198.27 | 200.65 | 197.35 | 197.97 | -0.51% | 1,059,723 |
| 2025-12-30 | 202.61 | 203.18 | 198.83 | 198.98 | -1.56% | 935,910 |
| 2025-12-29 | 208.16 | 208.72 | 200.62 | 202.14 | -3.86% | 2,222,862 |
| 2025-12-26 | 210.44 | 210.83 | 207.35 | 210.25 | +0.00% | 950,309 |
| 2025-12-24 | 208.59 | 210.63 | 205.56 | 210.24 | +1.11% | 568,232 |
| 2025-12-23 | 212.60 | 212.60 | 204.50 | 207.93 | -1.53% | 1,172,795 |
| 2025-12-22 | 215.00 | 215.02 | 209.21 | 211.16 | -0.46% | 1,535,732 |
| 2025-12-19 | 210.89 | 212.98 | 207.96 | 212.14 | +0.99% | 2,635,032 |
| 2025-12-18 | 210.62 | 212.28 | 206.92 | 210.07 | +1.01% | 1,789,138 |
| 2025-12-17 | 209.43 | 213.07 | 207.38 | 207.96 | -0.94% | 1,137,744 |
| 2025-12-16 | 214.25 | 214.25 | 207.78 | 209.93 | -0.89% | 1,162,722 |
| 2025-12-15 | 214.47 | 215.55 | 211.39 | 211.82 | -0.88% | 1,023,730 |
| 2025-12-12 | 216.20 | 216.96 | 211.72 | 213.71 | -1.38% | 1,189,383 |
| 2025-12-11 | 220.15 | 222.00 | 215.00 | 216.69 | -1.28% | 1,224,052 |
| 2025-12-10 | 216.92 | 219.80 | 211.19 | 219.50 | +0.69% | 1,972,941 |
| 2025-12-09 | 220.12 | 223.24 | 217.01 | 217.99 | -0.85% | 1,406,795 |
| 2025-12-08 | 227.99 | 229.90 | 218.73 | 219.86 | -5.32% | 1,774,741 |
| 2025-12-05 | 226.34 | 236.85 | 226.34 | 232.22 | +2.77% | 1,942,396 |
| 2025-12-04 | 227.46 | 228.31 | 222.45 | 225.96 | -0.87% | 1,293,015 |
| 2025-12-03 | 211.52 | 228.21 | 209.81 | 227.94 | +8.84% | 2,719,182 |
| 2025-12-02 | 211.03 | 213.66 | 208.10 | 209.42 | +0.59% | 1,789,178 |
| 2025-12-01 | 205.00 | 213.73 | 203.55 | 208.19 | +0.78% | 2,460,240 |
| 2025-11-28 | 209.74 | 209.74 | 202.07 | 206.57 | -0.40% | 1,770,780 |
| 2025-11-26 | 204.00 | 211.87 | 202.89 | 207.41 | +0.33% | 3,154,096 |
| 2025-11-25 | 199.50 | 215.74 | 197.18 | 206.73 | +0.20% | 7,116,014 |
| 2025-11-24 | 206.97 | 209.84 | 205.88 | 206.31 | -1.03% | 2,865,119 |
| 2025-11-21 | 202.82 | 212.58 | 202.82 | 208.45 | +2.88% | 1,597,213 |
| 2025-11-20 | 210.02 | 211.34 | 202.48 | 202.61 | -2.14% | 1,143,809 |
| 2025-11-19 | 210.31 | 212.61 | 205.19 | 207.04 | -1.49% | 912,359 |
| 2025-11-18 | 209.52 | 212.21 | 207.26 | 210.18 | +0.57% | 1,137,097 |
| 2025-11-17 | 214.93 | 214.93 | 207.63 | 208.98 | -3.41% | 1,291,120 |
| 2025-11-14 | 217.66 | 220.46 | 214.37 | 216.35 | -1.70% | 863,414 |
| 2025-11-13 | 221.74 | 225.25 | 218.84 | 220.10 | -1.24% | 800,931 |
| 2025-11-12 | 222.00 | 226.50 | 220.77 | 222.86 | +2.23% | 1,311,719 |
| 2025-11-11 | 219.40 | 220.99 | 217.72 | 217.99 | -0.74% | 725,552 |
| 2025-11-10 | 221.33 | 224.11 | 217.30 | 219.62 | +0.23% | 692,655 |
| 2025-11-07 | 216.00 | 220.47 | 214.05 | 219.11 | +1.10% | 802,018 |
| 2025-11-06 | 218.75 | 219.44 | 213.46 | 216.72 | -1.03% | 1,089,532 |
| 2025-11-05 | 216.11 | 226.40 | 215.38 | 218.98 | +1.30% | 1,121,938 |
| 2025-11-04 | 215.15 | 218.13 | 214.52 | 216.18 | -0.74% | 883,403 |
| 2025-11-03 | 220.17 | 224.82 | 216.71 | 217.80 | -1.65% | 1,076,884 |
| 2025-10-31 | 221.42 | 221.47 | 215.44 | 221.45 | +0.31% | 1,527,971 |
| 2025-10-30 | 220.31 | 225.92 | 218.06 | 220.76 | -2.14% | 1,095,272 |
| 2025-10-29 | 227.92 | 232.80 | 224.42 | 225.58 | -1.87% | 999,385 |
| 2025-10-28 | 228.45 | 233.77 | 226.45 | 229.87 | +0.26% | 916,809 |
| 2025-10-27 | 230.20 | 234.87 | 227.34 | 229.27 | +1.73% | 932,076 |
| 2025-10-24 | 230.73 | 231.99 | 224.62 | 225.38 | -1.09% | 655,465 |
| 2025-10-23 | 228.71 | 232.35 | 227.26 | 227.87 | -0.14% | 716,305 |
| 2025-10-22 | 228.41 | 228.84 | 225.42 | 228.20 | +0.21% | 810,795 |
| 2025-10-21 | 225.03 | 229.34 | 224.24 | 227.72 | +0.85% | 543,584 |
| 2025-10-20 | 229.83 | 232.24 | 224.50 | 225.79 | -1.34% | 671,922 |
| 2025-10-17 | 231.40 | 232.92 | 226.59 | 228.86 | -0.66% | 819,032 |
| 2025-10-16 | 234.20 | 234.24 | 229.20 | 230.37 | -1.64% | 953,585 |
| 2025-10-15 | 232.97 | 236.87 | 231.75 | 234.20 | +1.71% | 763,683 |
| 2025-10-14 | 223.68 | 233.30 | 223.32 | 230.26 | +0.24% | 1,217,521 |
| 2025-10-13 | 217.38 | 231.30 | 216.17 | 229.71 | +8.57% | 1,752,034 |
| 2025-10-10 | 224.51 | 224.51 | 211.58 | 211.58 | -5.47% | 1,452,209 |
| 2025-10-09 | 227.66 | 228.28 | 222.22 | 223.82 | -1.46% | 979,065 |
| 2025-10-08 | 226.43 | 229.21 | 224.28 | 227.14 | +0.98% | 939,638 |
| 2025-10-07 | 229.70 | 230.15 | 223.76 | 224.93 | -2.17% | 798,988 |
| 2025-10-06 | 231.14 | 231.58 | 226.46 | 229.93 | -0.64% | 817,528 |
| 2025-10-03 | 231.52 | 237.31 | 229.88 | 231.41 | +0.44% | 1,308,662 |
| 2025-10-02 | 231.35 | 232.18 | 228.65 | 230.40 | -1.05% | 899,733 |
| 2025-10-01 | 222.28 | 233.88 | 222.28 | 232.84 | +4.78% | 1,758,178 |
| 2025-09-30 | 219.35 | 222.52 | 216.01 | 222.22 | +1.06% | 1,195,878 |
| 2025-09-29 | 228.00 | 228.00 | 217.70 | 219.88 | -3.68% | 2,234,258 |
| 2025-09-26 | 223.57 | 229.53 | 222.81 | 228.27 | +1.35% | 1,307,885 |
| 2025-09-25 | 228.31 | 229.79 | 224.98 | 225.23 | -2.18% | 1,243,032 |
| 2025-09-24 | 229.07 | 234.30 | 228.66 | 230.24 | +0.67% | 1,107,486 |
| 2025-09-23 | 224.26 | 230.42 | 222.45 | 228.70 | +4.31% | 1,676,008 |
| 2025-09-22 | 221.32 | 221.64 | 216.35 | 219.24 | -1.22% | 1,697,380 |
| 2025-09-19 | 226.33 | 226.44 | 221.33 | 221.95 | -2.32% | 1,972,733 |
| 2025-09-18 | 224.70 | 228.44 | 222.22 | 227.21 | +1.98% | 1,232,624 |
| 2025-09-17 | 223.80 | 228.52 | 221.32 | 222.80 | +0.06% | 1,000,639 |
| 2025-09-16 | 224.54 | 224.54 | 220.20 | 222.66 | -1.52% | 1,869,980 |
| 2025-09-15 | 221.52 | 226.76 | 220.50 | 226.10 | +2.08% | 1,378,788 |
| 2025-09-12 | 227.48 | 229.30 | 221.21 | 221.50 | -4.08% | 1,850,554 |
| 2025-09-11 | 227.18 | 231.30 | 225.29 | 230.93 | +1.70% | 1,769,425 |
| 2025-09-10 | 220.48 | 228.47 | 219.55 | 227.07 | +3.09% | 2,015,160 |
| 2025-09-09 | 227.81 | 227.81 | 219.11 | 220.27 | -1.59% | 1,960,795 |
| 2025-09-08 | 222.36 | 228.61 | 220.83 | 223.83 | +1.17% | 2,230,264 |
| 2025-09-05 | 222.21 | 223.42 | 219.33 | 221.24 | -0.36% | 3,440,595 |
| 2025-09-04 | 210.36 | 222.81 | 209.34 | 222.03 | +5.63% | 3,062,690 |
| 2025-09-03 | 209.00 | 213.64 | 208.53 | 210.20 | +0.44% | 2,138,402 |
| 2025-09-02 | 211.00 | 211.00 | 205.88 | 209.27 | -1.66% | 2,129,974 |
| 2025-08-29 | 215.95 | 216.36 | 208.42 | 212.80 | -1.06% | 4,116,082 |
| 2025-08-28 | 219.95 | 232.27 | 211.10 | 215.08 | -4.84% | 5,499,948 |
| 2025-08-27 | 225.60 | 230.75 | 224.81 | 226.01 | -0.35% | 3,205,759 |
| 2025-08-26 | 227.31 | 230.69 | 223.89 | 226.81 | -0.45% | 3,371,210 |
| 2025-08-25 | 226.84 | 228.79 | 225.80 | 227.84 | +0.09% | 1,999,748 |
| 2025-08-22 | 224.32 | 228.52 | 222.97 | 227.63 | +1.89% | 1,583,040 |
| 2025-08-21 | 221.00 | 223.58 | 218.50 | 223.41 | +0.23% | 1,101,425 |
| 2025-08-20 | 227.78 | 227.92 | 220.88 | 222.89 | -2.06% | 1,220,543 |
| 2025-08-19 | 224.96 | 229.39 | 224.18 | 227.57 | +1.87% | 1,936,457 |
| 2025-08-18 | 225.23 | 225.91 | 221.58 | 223.39 | -0.26% | 1,228,458 |
| 2025-08-15 | 222.73 | 224.30 | 221.36 | 223.97 | +0.52% | 1,177,884 |
| 2025-08-14 | 221.96 | 224.21 | 220.10 | 222.81 | -1.40% | 935,863 |
| 2025-08-13 | 223.03 | 226.78 | 220.57 | 225.97 | +1.69% | 1,321,943 |
| 2025-08-12 | 215.59 | 224.09 | 215.26 | 222.21 | +4.88% | 2,228,396 |
| 2025-08-11 | 213.41 | 213.44 | 210.03 | 211.88 | +0.30% | 943,355 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.49%). Worst month: Sep (-3.61%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Dick’s Sporting Goods Inc's (DKS) latest close?
208.84 on 2026-08-07, from the Closelook data lake's daily price record.
What is DKS's 52-week high and low?
244.38 high and 186.67 low over the trailing 52 weeks, as of 2026-08-07.
What is Dick’s Sporting Goods Inc's strongest and weakest month historically?
Historically, DKS's strongest calendar month has been Nov (average +6.49%) and its weakest Sep (average -3.61%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.