5 DAY PERFORMANCE
-12.89%
1 MONTH PERFORMANCE
-15.30%
3 MONTH PERFORMANCE
+3.08%
6 MONTH PERFORMANCE
-7.25%
YEAR-TO-DATE PERFORMANCE
-1.07%
1 YEAR PERFORMANCE
+12.87%
Dicks Sporting Goods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $236.73 | $238.57 (0.78%) | $244.38 | $234.00 | 1.34 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 |
| 05/06/2026 | $218.92 | $226.50 (3.46%) | $227.27 | $218.84 | 1.22 M | $20.05 B |
| 05/05/2026 | $217.74 | $215.49 (-1.03%) | $219.31 | $213.34 | 865.91 K | $19.08 B |
| 05/04/2026 | $223.18 | $217.27 (-2.65%) | $223.94 | $216.60 | 892.35 K | $19.24 B |
| 05/01/2026 | $226.43 | $224.62 (-0.8%) | $228.93 | $224.57 | 912.94 K | $19.89 B |
| 04/30/2026 | $222.66 | $226.92 (1.91%) | $227.09 | $220.29 | 1.05 M | $20.09 B |
| 04/29/2026 | $226.09 | $220.00 (-2.69%) | $227.45 | $219.90 | 859.41 K | $19.48 B |
| 04/28/2026 | $229.54 | $226.34 (-1.39%) | $231.37 | $225.56 | 816.61 K | $20.04 B |
| 04/27/2026 | $225.75 | $229.34 (1.59%) | $232.15 | $224.90 | 1.01 M | $20.30 B |
| 04/24/2026 | $223.70 | $225.91 (0.99%) | $226.57 | $220.34 | 739.61 K | $20.00 B |
| 04/23/2026 | $228.30 | $224.46 (-1.68%) | $229.19 | $221.45 | 813.42 K | $19.87 B |
| 04/22/2026 | $230.25 | $228.21 (-0.89%) | $230.68 | $226.15 | 772.32 K | $20.20 B |
| 04/21/2026 | $229.75 | $228.81 (-0.41%) | $232.09 | $227.59 | 661.60 K | $20.26 B |
| 04/20/2026 | $223.58 | $230.62 (3.15%) | $232.10 | $222.50 | 1.19 M | $20.42 B |
| 04/17/2026 | $221.13 | $224.36 (1.46%) | $229.31 | $220.25 | 1.32 M | $19.86 B |
| 04/16/2026 | $220.95 | $217.86 (-1.4%) | $225.40 | $217.71 | 1.19 M | $19.29 B |
| 04/15/2026 | $215.36 | $216.98 (0.75%) | $219.30 | $214.52 | 874.60 K | $19.21 B |
| 04/14/2026 | $211.61 | $216.24 (2.19%) | $218.42 | $211.61 | 1.29 M | $19.14 B |
| 04/13/2026 | $212.36 | $210.57 (-0.84%) | $215.00 | $210.18 | 932.92 K | $18.64 B |
| 04/10/2026 | $214.59 | $212.46 (-0.99%) | $215.59 | $209.78 | 1.59 M | $18.81 B |
| 04/09/2026 | $203.87 | $212.62 (4.29%) | $212.87 | $203.21 | 1.31 M | $18.82 B |
| 04/08/2026 | $207.75 | $204.75 (-1.44%) | $210.04 | $204.00 | 1.61 M | $18.13 B |
| 04/07/2026 | $199.80 | $200.35 (0.28%) | $202.57 | $196.84 | 1.03 M | $17.74 B |
| 04/06/2026 | $191.78 | $199.66 (4.11%) | $200.64 | $191.78 | 1.31 M | $17.68 B |
| 04/02/2026 | $187.86 | $191.75 (2.07%) | $194.38 | $186.77 | 905.00 K | $16.98 B |
| 04/01/2026 | $197.44 | $192.13 (-2.69%) | $198.29 | $190.47 | 2.00 M | $17.01 B |
| 03/31/2026 | $193.85 | $198.29 (2.29%) | $201.47 | $193.85 | 1.74 M | $17.56 B |
| 03/30/2026 | $192.33 | $190.62 (-0.89%) | $193.48 | $189.00 | 964.49 K | $16.88 B |
| 03/27/2026 | $190.33 | $189.36 (-0.51%) | $193.75 | $189.26 | 896.97 K | $16.76 B |
| 03/26/2026 | $193.66 | $192.34 (-0.68%) | $200.26 | $192.27 | 941.10 K | $17.03 B |
| 03/25/2026 | $195.45 | $194.01 (-0.74%) | $196.93 | $189.71 | 755.06 K | $17.18 B |
| 03/24/2026 | $190.49 | $193.77 (1.72%) | $196.65 | $190.26 | 722.30 K | $17.16 B |
| 03/23/2026 | $196.68 | $192.51 (-2.12%) | $198.31 | $191.99 | 1.06 M | $17.04 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.
