5 DAY PERFORMANCE
-0.03%
1 MONTH PERFORMANCE
-12.22%
3 MONTH PERFORMANCE
-11.85%
6 MONTH PERFORMANCE
-5.97%
YEAR-TO-DATE PERFORMANCE
-1.07%
1 YEAR PERFORMANCE
-8.96%
Dicks Sporting Goods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $228.90 | $232.96 (1.77%) | $234.78 | $226.96 | 1.39 M | $20.63 B |
| 06/17/2026 | $227.35 | $224.83 (-1.11%) | $231.85 | $223.12 | 1.05 M | $19.91 B |
| 06/16/2026 | $221.46 | $225.89 (2%) | $230.00 | $219.76 | 1.21 M | $20.00 B |
| 06/15/2026 | $220.99 | $220.04 (-0.43%) | $227.25 | $218.12 | 939.29 K | $19.48 B |
| 06/12/2026 | $224.68 | $220.99 (-1.64%) | $224.79 | $217.55 | 895.45 K | $19.57 B |
| 06/11/2026 | $217.17 | $223.95 (3.12%) | $224.46 | $212.69 | 1.11 M | $19.83 B |
| 06/10/2026 | $217.28 | $214.97 (-1.06%) | $220.54 | $214.20 | 660.15 K | $19.03 B |
| 06/09/2026 | $216.06 | $219.58 (1.63%) | $224.39 | $213.55 | 1.34 M | $19.44 B |
| 06/08/2026 | $214.65 | $213.38 (-0.59%) | $216.50 | $212.45 | 976.90 K | $18.89 B |
| 06/05/2026 | $216.20 | $214.83 (-0.63%) | $217.04 | $211.75 | 1.58 M | $19.02 B |
| 06/04/2026 | $226.65 | $217.60 (-3.99%) | $227.87 | $215.95 | 1.19 M | $19.27 B |
| 06/03/2026 | $215.85 | $224.17 (3.85%) | $224.75 | $214.87 | 943.04 K | $19.85 B |
| 06/02/2026 | $216.63 | $214.74 (-0.87%) | $218.30 | $214.05 | 974.30 K | $19.01 B |
| 06/01/2026 | $226.21 | $216.96 (-4.09%) | $226.21 | $213.14 | 1.74 M | $19.21 B |
| 05/29/2026 | $225.19 | $227.57 (1.06%) | $232.83 | $221.44 | 1.81 M | $20.15 B |
| 05/28/2026 | $224.00 | $226.31 (1.03%) | $230.43 | $216.78 | 2.05 M | $20.04 B |
| 05/27/2026 | $226.58 | $219.21 (-3.25%) | $233.40 | $216.71 | 3.17 M | $19.41 B |
| 05/26/2026 | $233.62 | $233.13 (-0.21%) | $237.75 | $227.80 | 2.82 M | $20.64 B |
| 05/22/2026 | $227.83 | $231.24 (1.5%) | $231.47 | $224.44 | 1.27 M | $20.47 B |
| 05/21/2026 | $217.71 | $221.73 (1.85%) | $224.70 | $215.83 | 1.05 M | $19.63 B |
| 05/20/2026 | $212.43 | $219.13 (3.15%) | $221.59 | $209.45 | 1.20 M | $19.40 B |
| 05/19/2026 | $210.00 | $211.55 (0.74%) | $214.72 | $206.74 | 908.30 K | $18.73 B |
| 05/18/2026 | $215.79 | $210.45 (-2.47%) | $217.11 | $208.13 | 1.25 M | $18.63 B |
| 05/15/2026 | $219.00 | $216.48 (-1.15%) | $220.68 | $214.41 | 789.74 K | $19.17 B |
| 05/14/2026 | $215.97 | $221.46 (2.54%) | $223.84 | $214.17 | 1.20 M | $19.61 B |
| 05/13/2026 | $219.29 | $214.62 (-2.13%) | $219.29 | $212.14 | 907.41 K | $19.00 B |
| 05/12/2026 | $217.75 | $219.42 (0.77%) | $221.23 | $212.92 | 1.15 M | $19.43 B |
| 05/11/2026 | $224.43 | $220.25 (-1.86%) | $225.03 | $219.19 | 917.90 K | $19.50 B |
| 05/08/2026 | $223.49 | $225.81 (1.04%) | $227.28 | $220.76 | 632.13 K | $19.99 B |
| 05/07/2026 | $226.29 | $222.20 (-1.81%) | $227.05 | $219.72 | 749.94 K | $19.67 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.
