5 DAY PERFORMANCE
-12.80%
1 MONTH PERFORMANCE
-1.90%
3 MONTH PERFORMANCE
-5.97%
6 MONTH PERFORMANCE
-9.63%
YEAR-TO-DATE PERFORMANCE
-1.07%
1 YEAR PERFORMANCE
+5.06%
Dicks Sporting Goods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $220.68 | $225.76 (2.3%) | $227.27 | $220.68 | 780.10 K | $20.16 B |
| 05/05/2026 | $217.74 | $215.49 (-1.03%) | $219.31 | $213.34 | 865.91 K | $19.17 B |
| 05/04/2026 | $223.18 | $217.27 (-2.65%) | $223.94 | $216.60 | 892.35 K | $19.33 B |
| 05/01/2026 | $226.43 | $224.62 (-0.8%) | $228.93 | $224.57 | 912.94 K | $19.99 B |
| 04/30/2026 | $222.66 | $226.92 (1.91%) | $227.09 | $220.29 | 1.05 M | $20.19 B |
| 04/29/2026 | $226.09 | $220.00 (-2.69%) | $227.45 | $219.90 | 859.41 K | $19.58 B |
| 04/28/2026 | $229.54 | $226.34 (-1.39%) | $231.37 | $225.56 | 816.61 K | $20.14 B |
| 04/27/2026 | $225.75 | $229.34 (1.59%) | $232.15 | $224.90 | 1.01 M | $20.41 B |
| 04/24/2026 | $223.70 | $225.91 (0.99%) | $226.57 | $220.34 | 739.61 K | $20.10 B |
| 04/23/2026 | $228.30 | $224.46 (-1.68%) | $229.19 | $221.45 | 813.42 K | $19.97 B |
| 04/22/2026 | $230.25 | $228.21 (-0.89%) | $230.68 | $226.15 | 772.32 K | $20.31 B |
| 04/21/2026 | $229.75 | $228.81 (-0.41%) | $232.09 | $227.59 | 661.60 K | $20.36 B |
| 04/20/2026 | $223.58 | $230.62 (3.15%) | $232.10 | $222.50 | 1.19 M | $20.52 B |
| 04/17/2026 | $221.13 | $224.36 (1.46%) | $229.31 | $220.25 | 1.32 M | $19.96 B |
| 04/16/2026 | $220.95 | $217.86 (-1.4%) | $225.40 | $217.71 | 1.19 M | $19.39 B |
| 04/15/2026 | $215.36 | $216.98 (0.75%) | $219.30 | $214.52 | 874.60 K | $19.31 B |
| 04/14/2026 | $211.61 | $216.24 (2.19%) | $218.42 | $211.61 | 1.29 M | $19.24 B |
| 04/13/2026 | $212.36 | $210.57 (-0.84%) | $215.00 | $210.18 | 932.92 K | $18.74 B |
| 04/10/2026 | $214.59 | $212.46 (-0.99%) | $215.59 | $209.78 | 1.59 M | $18.90 B |
| 04/09/2026 | $203.87 | $212.62 (4.29%) | $212.87 | $203.21 | 1.31 M | $18.92 B |
| 04/08/2026 | $207.75 | $204.75 (-1.44%) | $210.04 | $204.00 | 1.61 M | $18.22 B |
| 04/07/2026 | $199.80 | $200.35 (0.28%) | $202.57 | $196.84 | 1.03 M | $17.83 B |
| 04/06/2026 | $191.78 | $199.66 (4.11%) | $200.64 | $191.78 | 1.31 M | $17.77 B |
| 04/02/2026 | $187.86 | $191.75 (2.07%) | $194.38 | $186.77 | 905.00 K | $17.06 B |
| 04/01/2026 | $197.44 | $192.13 (-2.69%) | $198.29 | $190.47 | 2.00 M | $17.10 B |
| 03/31/2026 | $193.85 | $198.29 (2.29%) | $201.47 | $193.85 | 1.74 M | $17.64 B |
| 03/30/2026 | $192.33 | $190.62 (-0.89%) | $193.48 | $189.00 | 964.49 K | $16.96 B |
| 03/27/2026 | $190.33 | $189.36 (-0.51%) | $193.75 | $189.26 | 896.97 K | $16.85 B |
| 03/26/2026 | $193.66 | $192.34 (-0.68%) | $200.26 | $192.27 | 941.10 K | $17.11 B |
| 03/25/2026 | $195.45 | $194.01 (-0.74%) | $196.93 | $189.71 | 755.06 K | $17.26 B |
| 03/24/2026 | $190.49 | $193.77 (1.72%) | $196.65 | $190.26 | 722.30 K | $17.24 B |
| 03/23/2026 | $196.68 | $192.51 (-2.12%) | $198.31 | $191.99 | 1.06 M | $17.13 B |
| 03/20/2026 | $192.31 | $190.01 (-1.2%) | $192.42 | $188.42 | 1.31 M | $16.91 B |
| 03/19/2026 | $188.20 | $193.04 (2.57%) | $193.39 | $186.87 | 982.05 K | $17.18 B |
| 03/18/2026 | $190.00 | $190.21 (0.11%) | $192.86 | $188.50 | 731.63 K | $16.93 B |
| 03/17/2026 | $189.95 | $190.64 (0.36%) | $191.57 | $188.85 | 1.07 M | $16.96 B |
| 03/16/2026 | $192.16 | $187.78 (-2.28%) | $194.16 | $186.67 | 1.34 M | $16.71 B |
| 03/13/2026 | $195.39 | $192.16 (-1.65%) | $200.52 | $188.87 | 2.13 M | $17.10 B |
| 03/12/2026 | $204.56 | $197.60 (-3.4%) | $204.68 | $192.32 | 3.42 M | $17.58 B |
| 03/11/2026 | $195.70 | $195.53 (-0.09%) | $198.70 | $192.01 | 2.19 M | $17.40 B |
| 03/10/2026 | $194.71 | $194.59 (-0.06%) | $199.77 | $193.78 | 1.40 M | $17.31 B |
| 03/09/2026 | $193.38 | $195.90 (1.3%) | $196.92 | $189.66 | 1.66 M | $17.43 B |
| 03/06/2026 | $197.30 | $197.25 (-0.03%) | $199.59 | $191.04 | 1.73 M | $16.78 B |
| 03/05/2026 | $198.33 | $202.22 (1.96%) | $202.35 | $197.52 | 1.12 M | $17.20 B |
| 03/04/2026 | $203.18 | $200.32 (-1.41%) | $203.18 | $198.37 | 933.95 K | $17.04 B |
| 03/03/2026 | $197.75 | $201.46 (1.88%) | $202.77 | $196.34 | 1.01 M | $17.14 B |
| 03/02/2026 | $200.20 | $204.04 (1.92%) | $205.92 | $197.01 | 943.11 K | $17.36 B |
| 02/27/2026 | $208.08 | $203.63 (-2.14%) | $210.52 | $203.18 | 1.17 M | $17.32 B |
| 02/26/2026 | $214.85 | $211.54 (-1.54%) | $218.52 | $211.09 | 808.34 K | $18.00 B |
| 02/25/2026 | $211.50 | $214.76 (1.54%) | $215.34 | $208.49 | 820.10 K | $18.27 B |
| 02/24/2026 | $210.25 | $212.49 (1.07%) | $217.55 | $209.52 | 1.13 M | $18.08 B |
| 02/23/2026 | $213.27 | $211.34 (-0.9%) | $218.09 | $205.75 | 1.97 M | $17.98 B |
| 02/20/2026 | $201.13 | $206.23 (2.54%) | $209.93 | $200.21 | 1.08 M | $17.54 B |
| 02/19/2026 | $201.10 | $202.74 (0.82%) | $202.86 | $199.53 | 944.49 K | $17.25 B |
| 02/18/2026 | $205.20 | $202.81 (-1.16%) | $207.12 | $202.80 | 817.14 K | $17.25 B |
| 02/17/2026 | $206.09 | $206.15 (0.03%) | $207.31 | $199.00 | 1.13 M | $17.54 B |
| 02/13/2026 | $200.01 | $201.25 (0.62%) | $204.19 | $198.00 | 818.30 K | $17.12 B |
| 02/12/2026 | $206.00 | $199.32 (-3.24%) | $210.63 | $199.13 | 1.12 M | $16.96 B |
| 02/11/2026 | $204.19 | $204.41 (0.11%) | $204.80 | $200.00 | 1.33 M | $17.39 B |
| 02/10/2026 | $202.08 | $199.81 (-1.12%) | $203.56 | $198.31 | 1.19 M | $17.00 B |
| 02/09/2026 | $206.57 | $201.92 (-2.25%) | $207.61 | $201.49 | 920.70 K | $17.18 B |
| 02/06/2026 | $206.73 | $208.29 (0.75%) | $212.05 | $206.73 | 930.55 K | $17.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
