⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

DKS

DICK'S Sporting Goods, Inc.

Consumer Cyclical · Specialty Retail

133.36USD

+0.9900 (+0.75%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
DICK'S Sporting Goods, Inc.
High
239.17
on 06/26/26
Low
124.31
on 08/25/26
Average
210.5269
1.60mm
Net Chg
-91.46
-40.86%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26132.373,511,200
Fr 09/04/26139.152,191,000
Th 09/03/26139.773,384,200
We 09/02/26137.343,196,600
Tu 09/01/26132.953,484,691
Mo 08/31/26135.104,703,336
Fr 08/28/26135.095,343,844
Th 08/27/26131.776,735,854
We 08/26/26129.6614,171,731
Tu 08/25/26124.3138,563,567
Mo 08/24/26179.333,918,028
Fr 08/21/26183.232,240,800
Th 08/20/26179.344,207,400
We 08/19/26191.291,536,500
Tu 08/18/26191.521,375,600
Mo 08/17/26196.241,647,000
Fr 08/14/26201.971,246,900
Th 08/13/26202.261,128,800
We 08/12/26202.661,241,400
Tu 08/11/26205.031,605,500
Mo 08/10/26214.101,989,400
Fr 08/07/26208.841,520,400
DateLast PriceVolume
Th 08/06/26198.621,245,300
We 08/05/26200.321,347,600
Tu 08/04/26200.741,589,800
Mo 08/03/26200.821,895,500
Fr 07/31/26195.911,443,700
Th 07/30/26199.911,554,800
We 07/29/26205.991,055,100
Tu 07/28/26211.371,295,200
Mo 07/27/26205.601,142,500
DateLast PriceVolume
Tu 07/07/26223.13963,000
Mo 07/06/26229.02832,700
Th 07/02/26236.18793,500
We 07/01/26229.761,297,900
Tu 06/30/26226.811,312,300
Mo 06/29/26232.341,188,300
Fr 06/26/26239.172,013,300
Th 06/25/26237.291,321,500
We 06/24/26236.93
DateLast PriceVolume
We 06/03/26224.17942,700
Tu 06/02/26214.74974,300
Mo 06/01/26216.961,736,500
Fr 05/29/26227.571,806,800
Th 05/28/26226.312,054,700
We 05/27/26219.213,171,800
Tu 05/26/26233.132,818,300
Fr 05/22/26231.241,268,400
Th 05/21/26221.73
DateLast PriceVolume
Fr 05/01/26224.62912,900
Th 04/30/26226.921,051,400
We 04/29/26220.00859,300
Tu 04/28/26226.34816,500
Mo 04/27/26229.341,010,700
Fr 04/24/26225.91739,600
Th 04/23/26224.46813,400
We 04/22/26228.21772,300
Tu 04/21/26228.81661,600
DateLast PriceVolume
Tu 03/31/26198.291,743,900
Mo 03/30/26190.62964,400
Fr 03/27/26189.36896,800
Th 03/26/26192.34941,100
We 03/25/26194.01755,000
Tu 03/24/26193.77722,300
Mo 03/23/26192.511,057,000
Fr 03/20/26190.011,311,700
Th 03/19/26193.04
DateLast PriceVolume
Fr 02/27/26203.631,173,000
Th 02/26/26211.54808,200
We 02/25/26214.76820,100
Tu 02/24/26212.491,130,900
Mo 02/23/26211.341,968,300
Fr 02/20/26206.231,084,200
Th 02/19/26202.74944,400
We 02/18/26202.81817,100
Tu 02/17/26206.151,129,800
DateLast PriceVolume
Tu 01/27/26205.81851,600
Mo 01/26/26203.201,057,100
Fr 01/23/26206.16646,400
Th 01/22/26207.67976,700
We 01/21/26211.981,126,300
Tu 01/20/26206.251,124,900
Fr 01/16/26215.32927,300
Th 01/15/26212.88833,600
We 01/14/26209.20
DateLast PriceVolume
Tu 12/23/25207.931,172,800
Mo 12/22/25211.161,535,700
Fr 12/19/25212.142,635,000
Th 12/18/25210.071,789,100
We 12/17/25207.961,137,700
Tu 12/16/25209.931,162,700
Mo 12/15/25211.821,023,700
Fr 12/12/25213.711,189,300
Th 12/11/25
DateLast PriceVolume
Th 11/20/25202.611,143,800
We 11/19/25207.04912,300
Tu 11/18/25210.181,137,100
Mo 11/17/25208.981,290,900
Fr 11/14/25216.35863,400
Th 11/13/25220.10800,900
We 11/12/25222.861,311,600
Tu 11/11/25217.99725,500
Mo 11/10/25219.62692,700
DateLast PriceVolume
Tu 10/21/25227.72543,300
Mo 10/20/25225.79671,900
Fr 10/17/25228.86819,000
Th 10/16/25230.37953,600
We 10/15/25234.20763,700
Tu 10/14/25230.261,217,500
Mo 10/13/25229.711,752,000
Fr 10/10/25211.581,451,900
Th 10/09/25223.82
DateLast PriceVolume
Fr 09/19/25221.951,972,700
Th 09/18/25227.211,232,600
We 09/17/25222.801,000,600
Tu 09/16/25222.661,870,000
Mo 09/15/25226.101,378,800
Fr 09/12/25221.501,850,500
Th 09/11/25230.931,769,200
We 09/10/25227.072,015,200
Tu 09/09/25220.271,960,600
Fr 07/24/26206.04886,100
Th 07/23/26204.36971,600
We 07/22/26210.13819,700
Tu 07/21/26208.411,034,100
Mo 07/20/26214.32745,200
Fr 07/17/26217.36910,800
Th 07/16/26216.881,238,100
We 07/15/26208.891,213,700
Tu 07/14/26211.371,531,800
Mo 07/13/26216.101,336,300
Fr 07/10/26217.98635,700
Th 07/09/26217.321,242,900
We 07/08/26215.211,176,100
1,490,500
Tu 06/23/26236.75822,800
Mo 06/22/26238.571,345,000
Th 06/18/26232.961,389,700
We 06/17/26224.831,046,600
Tu 06/16/26225.891,213,800
Mo 06/15/26220.04938,900
Fr 06/12/26220.99895,400
Th 06/11/26223.951,109,200
We 06/10/26214.97660,100
Tu 06/09/26219.581,342,400
Mo 06/08/26213.38976,900
Fr 06/05/26214.831,577,000
Th 06/04/26217.601,194,500
1,052,600
We 05/20/26219.131,203,900
Tu 05/19/26211.55908,300
Mo 05/18/26210.451,250,000
Fr 05/15/26216.48789,700
Th 05/14/26221.461,195,500
We 05/13/26214.62907,400
Tu 05/12/26219.421,145,100
Mo 05/11/26220.25917,900
Fr 05/08/26225.81632,100
Th 05/07/26222.20749,900
We 05/06/26226.501,220,400
Tu 05/05/26215.49865,800
Mo 05/04/26217.27892,300
Mo 04/20/26230.621,187,800
Fr 04/17/26224.361,321,100
Th 04/16/26217.861,194,400
We 04/15/26216.98874,600
Tu 04/14/26216.241,290,400
Mo 04/13/26210.57932,900
Fr 04/10/26212.461,593,900
Th 04/09/26212.621,305,200
We 04/08/26204.751,609,800
Tu 04/07/26200.351,028,800
Mo 04/06/26199.661,306,600
Th 04/02/26191.75905,000
We 04/01/26192.131,999,200
982,000
We 03/18/26190.21731,500
Tu 03/17/26190.641,071,600
Mo 03/16/26187.781,339,600
Fr 03/13/26192.162,126,300
Th 03/12/26197.603,420,600
We 03/11/26195.532,192,200
Tu 03/10/26194.591,395,000
Mo 03/09/26195.901,662,700
Fr 03/06/26197.251,728,400
Th 03/05/26202.221,116,700
We 03/04/26200.32933,900
Tu 03/03/26201.461,005,300
Mo 03/02/26204.04943,100
Fr 02/13/26201.25818,300
Th 02/12/26199.321,124,400
We 02/11/26204.411,330,300
Tu 02/10/26199.811,190,300
Mo 02/09/26201.92920,700
Fr 02/06/26208.29930,500
Th 02/05/26205.53680,500
We 02/04/26210.531,022,600
Tu 02/03/26203.021,271,500
Mo 02/02/26203.001,517,300
Fr 01/30/26202.001,063,500
Th 01/29/26205.59851,300
We 01/28/26205.68702,300
1,134,600
Tu 01/13/26215.691,154,500
Mo 01/12/26215.581,006,900
Fr 01/09/26216.191,518,000
Th 01/08/26216.661,678,500
We 01/07/26210.081,336,900
Tu 01/06/26217.041,849,000
Mo 01/05/26207.061,789,800
Fr 01/02/26200.221,592,600
We 12/31/25197.971,059,700
Tu 12/30/25198.98935,800
Mo 12/29/25202.142,222,900
Fr 12/26/25210.25950,300
We 12/24/25210.24568,200
216.69
1,224,000
We 12/10/25219.501,972,900
Tu 12/09/25217.991,406,800
Mo 12/08/25219.861,774,700
Fr 12/05/25232.221,942,400
Th 12/04/25225.961,293,000
We 12/03/25227.942,719,200
Tu 12/02/25209.421,789,100
Mo 12/01/25208.192,460,400
Fr 11/28/25206.571,770,800
We 11/26/25207.413,154,000
Tu 11/25/25206.737,115,900
Mo 11/24/25206.312,865,100
Fr 11/21/25208.451,597,200
Fr 11/07/25219.11801,900
Th 11/06/25216.721,089,500
We 11/05/25218.981,121,900
Tu 11/04/25216.18883,200
Mo 11/03/25217.801,076,900
Fr 10/31/25221.451,528,000
Th 10/30/25220.761,095,300
We 10/29/25225.58999,400
Tu 10/28/25229.87916,800
Mo 10/27/25229.27932,100
Fr 10/24/25225.38655,500
Th 10/23/25227.87716,300
We 10/22/25228.20810,800
978,900
We 10/08/25227.14939,600
Tu 10/07/25224.93798,900
Mo 10/06/25229.93817,500
Fr 10/03/25231.411,308,300
Th 10/02/25230.40899,400
We 10/01/25232.841,758,100
Tu 09/30/25222.221,195,900
Mo 09/29/25219.882,234,300
Fr 09/26/25228.271,307,800
Th 09/25/25225.231,243,000
We 09/24/25230.241,107,100
Tu 09/23/25228.701,676,000
Mo 09/22/25219.241,697,300
Mo 09/08/25223.832,230,100