5 DAY PERFORMANCE
+36.17%
1 MONTH PERFORMANCE
+42.83%
3 MONTH PERFORMANCE
-2.23%
6 MONTH PERFORMANCE
-9.11%
YEAR-TO-DATE PERFORMANCE
-1.07%
1 YEAR PERFORMANCE
-10.56%
Dicks Sporting Goods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $148.93 | $140.31 (-5.79%) | $149.74 | $140.24 | 588.58 K | |
| 11/04/2026 | $140.75 | $147.65 (4.9%) | $148.70 | $140.75 | 4.03 M | $13.12 B |
| 11/03/2026 | $141.81 | $137.08 (-3.34%) | $142.24 | $135.29 | 1.67 M | $12.18 B |
| 11/02/2026 | $144.08 | $142.24 (-1.28%) | $146.33 | $142.00 | 1.71 M | $12.64 B |
| 10/30/2026 | $142.64 | $143.84 (0.84%) | $144.05 | $140.50 | 2.17 M | $12.78 B |
| 10/29/2026 | $138.21 | $142.00 (2.74%) | $143.04 | $137.28 | 2.54 M | $12.61 B |
| 10/28/2026 | $140.68 | $136.17 (-3.21%) | $142.15 | $135.02 | 2.96 M | $12.10 B |
| 10/27/2026 | $143.64 | $141.50 (-1.49%) | $144.50 | $140.71 | 2.40 M | $12.57 B |
| 10/26/2026 | $144.06 | $144.48 (0.29%) | $146.40 | $142.16 | 2.12 M | $12.83 B |
| 10/23/2026 | $146.47 | $144.67 (-1.23%) | $147.07 | $141.49 | 1.53 M | $12.85 B |
| 10/22/2026 | $142.22 | $148.78 (4.61%) | $149.33 | $141.98 | 2.98 M | $13.22 B |
| 10/21/2026 | $141.93 | $141.97 (0.03%) | $142.95 | $140.42 | 2.34 M | $12.61 B |
| 10/20/2026 | $144.16 | $143.08 (-0.75%) | $145.08 | $142.42 | 2.51 M | $12.71 B |
| 10/19/2026 | $144.35 | $143.77 (-0.4%) | $145.79 | $142.68 | 2.85 M | $12.77 B |
| 10/16/2026 | $142.00 | $144.35 (1.65%) | $147.47 | $142.00 | 5.15 M | $12.82 B |
| 10/15/2026 | $138.31 | $140.84 (1.83%) | $142.56 | $137.73 | 2.37 M | $12.51 B |
| 10/14/2026 | $136.67 | $136.96 (0.21%) | $137.22 | $134.62 | 1.71 M | $12.17 B |
| 10/13/2026 | $138.40 | $137.55 (-0.61%) | $139.40 | $136.03 | 1.47 M | $12.22 B |
| 10/12/2026 | $134.82 | $137.37 (1.89%) | $137.48 | $134.24 | 1.77 M | $12.20 B |
| 10/09/2026 | $134.51 | $136.65 (1.59%) | $136.95 | $134.01 | 1.52 M | $12.14 B |
| 10/08/2026 | $130.50 | $134.63 (3.16%) | $135.76 | $130.08 | 2.34 M | $11.96 B |
| 10/07/2026 | $133.95 | $131.18 (-2.07%) | $134.46 | $130.51 | 2.15 M | $11.65 B |
| 10/06/2026 | $137.10 | $134.88 (-1.62%) | $137.69 | $134.26 | 2.12 M | $11.98 B |
| 10/05/2026 | $135.20 | $137.13 (1.43%) | $137.75 | $132.96 | 3.85 M | $12.18 B |
| 10/02/2026 | $134.90 | $136.08 (0.87%) | $137.70 | $133.21 | 3.84 M | $12.09 B |
| 10/01/2026 | $133.38 | $132.85 (-0.4%) | $135.12 | $132.32 | 2.96 M | $11.80 B |
| 09/30/2026 | $135.41 | $134.29 (-0.83%) | $137.05 | $132.57 | 2.36 M | $11.93 B |
| 09/29/2026 | $136.00 | $134.70 (-0.96%) | $136.54 | $133.60 | 2.80 M | $11.97 B |
| 09/28/2026 | $134.00 | $134.16 (0.12%) | $135.53 | $131.90 | 2.25 M | $11.92 B |
| 09/25/2026 | $136.60 | $136.43 (-0.12%) | $136.60 | $131.38 | 2.26 M | $12.12 B |
| 09/24/2026 | $134.01 | $133.25 (-0.57%) | $134.12 | $130.95 | 2.46 M | $11.84 B |
| 09/23/2026 | $133.50 | $132.36 (-0.85%) | $134.52 | $130.01 | 2.10 M | $11.76 B |
| 09/22/2026 | $125.95 | $133.94 (6.34%) | $135.67 | $125.95 | 4.71 M | $11.90 B |
| 09/21/2026 | $121.09 | $123.63 (2.1%) | $124.06 | $120.15 | 2.19 M | $10.98 B |
| 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 |
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.
