5 DAY PERFORMANCE
+58.40%
1 MONTH PERFORMANCE
+6.89%
3 MONTH PERFORMANCE
-15.93%
6 MONTH PERFORMANCE
+3.08%
YEAR-TO-DATE PERFORMANCE
-1.07%
1 YEAR PERFORMANCE
-11.75%
Dicks Sporting Goods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $123.61 | $121.15 (-1.99%) | $124.49 | $121.06 | 2.43 M | $10.76 B |
| 09/17/2026 | $125.70 | $123.92 (-1.42%) | $126.06 | $123.11 | 3.68 M | $11.01 B |
| 09/16/2026 | $124.50 | $123.65 (-0.68%) | $126.18 | $122.76 | 5.98 M | $10.98 B |
| 09/15/2026 | $130.00 | $123.72 (-4.83%) | $130.99 | $122.94 | 5.88 M | $10.99 B |
| 09/14/2026 | $131.87 | $130.77 (-0.83%) | $133.67 | $130.43 | 2.65 M | $11.62 B |
| 09/11/2026 | $132.20 | $135.03 (2.14%) | $135.70 | $131.18 | 2.54 M | $11.99 B |
| 09/10/2026 | $131.87 | $133.14 (0.96%) | $134.50 | $128.83 | 2.20 M | $11.83 B |
| 09/09/2026 | $130.47 | $133.36 (2.22%) | $134.52 | $129.13 | 3.10 M | $11.85 B |
| 09/08/2026 | $138.57 | $132.37 (-4.47%) | $139.15 | $131.82 | 3.52 M | $11.76 B |
| 09/04/2026 | $139.08 | $139.15 (0.05%) | $141.27 | $138.02 | 2.19 M | $12.36 B |
| 09/03/2026 | $138.78 | $139.77 (0.71%) | $140.35 | $133.37 | 3.39 M | $12.42 B |
| 09/02/2026 | $133.00 | $137.34 (3.26%) | $138.06 | $132.01 | 3.20 M | $12.20 B |
| 09/01/2026 | $133.21 | $132.95 (-0.2%) | $134.27 | $130.67 | 3.55 M | $11.81 B |
| 08/31/2026 | $136.75 | $135.10 (-1.21%) | $138.65 | $134.07 | 4.71 M | $12.00 B |
| 08/28/2026 | $132.80 | $135.09 (1.72%) | $135.48 | $131.24 | 5.36 M | $12.00 B |
| 08/27/2026 | $128.73 | $131.77 (2.36%) | $133.55 | $128.24 | 6.75 M | $11.70 B |
| 08/26/2026 | $121.87 | $129.66 (6.39%) | $130.17 | $120.40 | 14.21 M | $11.52 B |
| 08/25/2026 | $142.36 | $124.31 (-12.68%) | $146.48 | $124.00 | 38.85 M | $11.04 B |
| 08/24/2026 | $184.79 | $179.33 (-2.95%) | $185.63 | $175.65 | 3.94 M | $15.93 B |
| 08/21/2026 | $181.25 | $183.23 (1.09%) | $183.40 | $178.26 | 2.24 M | $16.25 B |
| 08/20/2026 | $186.14 | $179.34 (-3.65%) | $186.95 | $176.07 | 4.21 M | $15.88 B |
| 08/19/2026 | $191.77 | $191.29 (-0.25%) | $194.55 | $189.08 | 1.54 M | $16.94 B |
| 08/18/2026 | $197.59 | $191.52 (-3.07%) | $199.50 | $191.40 | 1.38 M | $16.96 B |
| 08/17/2026 | $197.23 | $196.24 (-0.5%) | $200.49 | $194.08 | 1.65 M | $17.37 B |
| 08/14/2026 | $200.37 | $201.97 (0.8%) | $203.75 | $200.00 | 1.25 M | $17.88 B |
| 08/13/2026 | $204.50 | $202.26 (-1.1%) | $204.50 | $200.01 | 1.13 M | $17.91 B |
| 08/12/2026 | $205.50 | $202.66 (-1.38%) | $205.50 | $201.10 | 1.24 M | $17.94 B |
| 08/11/2026 | $208.93 | $205.03 (-1.87%) | $210.15 | $204.40 | 1.61 M | $18.15 B |
| 08/10/2026 | $215.83 | $214.10 (-0.8%) | $216.02 | $209.62 | 1.99 M | $18.96 B |
| 08/07/2026 | $198.03 | $208.84 (5.46%) | $209.44 | $197.88 | 1.52 M | $18.49 B |
| 08/06/2026 | $201.42 | $198.62 (-1.39%) | $203.17 | $198.58 | 1.25 M | $17.58 B |
| 08/05/2026 | $198.67 | $200.32 (0.83%) | $201.62 | $197.79 | 1.35 M | $17.74 B |
| 08/04/2026 | $199.81 | $200.74 (0.47%) | $203.57 | $198.00 | 1.59 M | $17.77 B |
| 08/03/2026 | $200.16 | $200.82 (0.33%) | $203.35 | $196.61 | 1.90 M | $17.78 B |
| 07/31/2026 | $198.75 | $195.91 (-1.43%) | $200.07 | $195.18 | 1.44 M | $17.34 B |
| 07/30/2026 | $205.63 | $199.91 (-2.78%) | $206.11 | $198.81 | 1.55 M | $17.70 B |
| 07/29/2026 | $208.25 | $205.99 (-1.09%) | $213.68 | $205.43 | 1.06 M | $18.24 B |
| 07/28/2026 | $208.04 | $211.37 (1.6%) | $211.49 | $205.28 | 1.30 M | $18.71 B |
| 07/27/2026 | $206.77 | $205.60 (-0.57%) | $207.85 | $203.65 | 1.14 M | $18.20 B |
| 07/24/2026 | $204.31 | $206.04 (0.85%) | $207.41 | $202.73 | 886.10 K | $18.24 B |
| 07/23/2026 | $207.53 | $204.36 (-1.53%) | $208.30 | $202.73 | 971.63 K | $18.09 B |
| 07/22/2026 | $209.44 | $210.13 (0.33%) | $210.25 | $206.54 | 819.71 K | $18.60 B |
| 07/21/2026 | $214.74 | $208.41 (-2.95%) | $214.74 | $207.30 | 1.03 M | $18.45 B |
| 07/20/2026 | $218.90 | $214.32 (-2.09%) | $220.36 | $213.03 | 745.27 K | $18.97 B |
| 07/17/2026 | $214.69 | $217.36 (1.24%) | $222.71 | $214.68 | 910.87 K | $19.24 B |
| 07/16/2026 | $207.99 | $216.88 (4.27%) | $218.88 | $207.22 | 1.24 M | $19.20 B |
| 07/15/2026 | $210.78 | $208.89 (-0.9%) | $214.52 | $206.24 | 1.21 M | $18.49 B |
| 07/14/2026 | $219.37 | $211.37 (-3.65%) | $219.41 | $206.89 | 1.53 M | $18.71 B |
| 07/13/2026 | $219.41 | $216.10 (-1.51%) | $225.46 | $214.81 | 1.34 M | $19.13 B |
| 07/10/2026 | $217.74 | $217.98 (0.11%) | $219.97 | $216.48 | 635.75 K | $19.30 B |
| 07/09/2026 | $215.35 | $217.32 (0.91%) | $218.91 | $213.41 | 1.24 M | $19.24 B |
| 07/08/2026 | $215.67 | $215.21 (-0.21%) | $217.87 | $211.69 | 1.18 M | $19.05 B |
| 07/07/2026 | $230.87 | $223.13 (-3.35%) | $231.17 | $222.36 | 963.17 K | $19.75 B |
| 07/06/2026 | $235.00 | $229.02 (-2.54%) | $235.00 | $226.00 | 832.71 K | $20.28 B |
| 07/02/2026 | $231.73 | $236.18 (1.92%) | $236.40 | $227.50 | 793.52 K | $20.91 B |
| 07/01/2026 | $228.20 | $229.76 (0.68%) | $232.52 | $226.20 | 1.30 M | $20.34 B |
| 06/30/2026 | $230.70 | $226.81 (-1.69%) | $232.00 | $225.04 | 1.31 M | $20.08 B |
| 06/29/2026 | $231.12 | $232.34 (0.53%) | $235.32 | $228.01 | 1.19 M | $20.57 B |
| 06/26/2026 | $234.56 | $239.17 (1.97%) | $241.70 | $232.12 | 2.01 M | $21.17 B |
| 06/25/2026 | $238.30 | $237.29 (-0.42%) | $239.89 | $229.25 | 1.32 M | $21.01 B |
| 06/24/2026 | $238.37 | $236.93 (-0.6%) | $240.05 | $234.04 | 1.49 M | $20.98 B |
| 06/23/2026 | $235.15 | $236.75 (0.68%) | $241.52 | $234.05 | 822.81 K | $20.96 B |
| 06/22/2026 | $236.73 | $238.57 (0.78%) | $244.38 | $234.00 | 1.35 M | $21.12 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.
