5 DAY PERFORMANCE
-0.91%
1 MONTH PERFORMANCE
-7.88%
3 MONTH PERFORMANCE
-25.59%
6 MONTH PERFORMANCE
-7.38%
YEAR-TO-DATE PERFORMANCE
-18.69%
1 YEAR PERFORMANCE
-7.41%
DICK'S Sporting Goods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $186.04 | $186.03 (-0.01%) | $186.85 | $183.31 | 588,691 | $14.97 B |
| 04/29/2025 | $188.09 | $192.01 (2.08%) | $192.73 | $187.31 | 613,893 | $15.45 B |
| 04/28/2025 | $188.00 | $189.87 (0.99%) | $193.40 | $188.00 | 1.27 M | $15.28 B |
| 04/25/2025 | $188.91 | $187.77 (-0.6%) | $190.55 | $185.90 | 586,414 | $15.11 B |
| 04/24/2025 | $184.09 | $189.51 (2.94%) | $190.90 | $181.98 | 792,663 | $15.25 B |
| 04/23/2025 | $189.40 | $184.35 (-2.67%) | $199.15 | $184.07 | 1.31 M | $14.83 B |
| 04/22/2025 | $178.46 | $180.81 (1.32%) | $184.60 | $177.27 | 966,001 | $14.55 B |
| 04/21/2025 | $181.54 | $176.39 (-2.84%) | $182.42 | $174.05 | 1.05 M | $14.19 B |
| 04/17/2025 | $181.61 | $185.54 (2.16%) | $185.99 | $181.01 | 644,264 | $14.93 B |
| 04/16/2025 | $183.52 | $180.65 (-1.56%) | $186.56 | $178.19 | 795,500 | $14.53 B |
| 04/15/2025 | $185.71 | $184.29 (-0.76%) | $187.72 | $182.44 | 852,628 | $14.83 B |
| 04/14/2025 | $191.68 | $184.99 (-3.49%) | $192.42 | $181.42 | 1.37 M | $14.88 B |
| 04/11/2025 | $185.46 | $185.93 (0.25%) | $187.07 | $178.00 | 1.41 M | $14.96 B |
| 04/10/2025 | $190.15 | $190.02 (-0.07%) | $191.41 | $181.31 | 1.68 M | $15.29 B |
| 04/09/2025 | $169.44 | $197.94 (16.82%) | $202.17 | $166.37 | 3.16 M | $15.92 B |
| 04/08/2025 | $183.24 | $171.20 (-6.57%) | $188.87 | $168.43 | 2.40 M | $13.77 B |
| 04/07/2025 | $175.05 | $177.26 (1.26%) | $187.48 | $166.77 | 2.17 M | $14.26 B |
| 04/04/2025 | $174.85 | $182.87 (4.59%) | $197.01 | $168.22 | 3.46 M | $14.71 B |
| 04/03/2025 | $188.85 | $184.97 (-2.05%) | $190.58 | $176.81 | 4.15 M | $14.88 B |
| 04/02/2025 | $203.65 | $211.32 (3.77%) | $212.62 | $203.20 | 960,823 | $17.00 B |
| 04/01/2025 | $200.98 | $206.41 (2.7%) | $207.00 | $199.92 | 1.17 M | $16.61 B |
| 03/31/2025 | $199.19 | $201.56 (1.19%) | $203.72 | $194.36 | 1.35 M | $16.22 B |
| 03/28/2025 | $207.03 | $201.97 (-2.44%) | $208.60 | $199.65 | 1.59 M | $16.25 B |
| 03/27/2025 | $206.35 | $210.09 (1.81%) | $214.12 | $205.34 | 1.28 M | $16.90 B |
| 03/26/2025 | $207.78 | $206.89 (-0.43%) | $208.80 | $205.47 | 852,543 | $16.64 B |
| 03/25/2025 | $205.05 | $207.94 (1.41%) | $208.60 | $204.53 | 1.27 M | $16.73 B |
| 03/24/2025 | $198.39 | $205.56 (3.61%) | $207.17 | $197.95 | 1.47 M | $16.54 B |
| 03/21/2025 | $188.67 | $195.45 (3.59%) | $196.02 | $186.52 | 3.65 M | $15.72 B |
| 03/20/2025 | $196.73 | $191.35 (-2.73%) | $197.31 | $191.17 | 1.47 M | $15.39 B |
| 03/19/2025 | $193.25 | $198.12 (2.52%) | $199.49 | $191.85 | 1.29 M | $15.94 B |
| 03/18/2025 | $196.04 | $193.25 (-1.42%) | $196.53 | $193.11 | 998,700 | $15.55 B |
| 03/17/2025 | $193.64 | $197.81 (2.15%) | $197.93 | $192.20 | 1.91 M | $15.91 B |
| 03/14/2025 | $190.67 | $194.50 (2.01%) | $194.96 | $187.76 | 2.20 M | $15.65 B |
| 03/13/2025 | $195.06 | $186.55 (-4.36%) | $195.06 | $186.09 | 1.63 M | $15.01 B |
| 03/12/2025 | $198.13 | $195.17 (-1.49%) | $201.31 | $193.27 | 2.28 M | $15.70 B |
| 03/11/2025 | $206.04 | $198.97 (-3.43%) | $213.00 | $195.86 | 4.18 M | $16.01 B |
| 03/10/2025 | $210.50 | $211.02 (0.25%) | $217.31 | $209.59 | 2.64 M | $16.98 B |
| 03/07/2025 | $214.00 | $214.26 (0.12%) | $215.88 | $203.04 | 2.02 M | $17.24 B |
| 03/06/2025 | $214.10 | $214.69 (0.28%) | $218.79 | $210.98 | 1.25 M | $17.26 B |
| 03/05/2025 | $210.92 | $216.59 (2.69%) | $217.15 | $209.99 | 1.35 M | $17.41 B |
| 03/04/2025 | $209.10 | $212.12 (1.44%) | $214.95 | $204.55 | 1.84 M | $17.06 B |
| 03/03/2025 | $226.84 | $214.45 (-5.46%) | $228.81 | $212.75 | 1.30 M | $17.24 B |
| 02/28/2025 | $222.00 | $225.10 (1.4%) | $226.47 | $221.80 | 997,200 | $18.10 B |
| 02/27/2025 | $226.84 | $221.81 (-2.22%) | $226.84 | $221.75 | 787,229 | $17.83 B |
| 02/26/2025 | $223.78 | $226.90 (1.39%) | $229.80 | $222.07 | 1.12 M | $18.24 B |
| 02/25/2025 | $219.35 | $219.91 (0.26%) | $223.29 | $219.08 | 940,312 | $17.68 B |
| 02/24/2025 | $226.02 | $220.38 (-2.5%) | $226.02 | $217.09 | 1.47 M | $17.72 B |
| 02/21/2025 | $233.08 | $224.64 (-3.62%) | $234.90 | $221.71 | 1.18 M | $18.06 B |
| 02/20/2025 | $230.27 | $231.50 (0.53%) | $233.25 | $229.03 | 987,154 | $18.61 B |
| 02/19/2025 | $232.47 | $230.96 (-0.65%) | $233.79 | $229.51 | 684,600 | $18.57 B |
| 02/18/2025 | $240.38 | $234.64 (-2.39%) | $240.38 | $230.11 | 980,600 | $18.87 B |
| 02/14/2025 | $244.25 | $238.36 (-2.41%) | $244.25 | $235.46 | 861,000 | $19.17 B |
| 02/13/2025 | $242.69 | $242.61 (-0.03%) | $245.63 | $240.79 | 734,787 | $19.51 B |
| 02/12/2025 | $240.15 | $240.98 (0.35%) | $242.88 | $238.01 | 960,200 | $19.38 B |
| 02/11/2025 | $238.74 | $243.99 (2.2%) | $247.19 | $237.00 | 1.01 M | $19.62 B |
| 02/10/2025 | $235.61 | $236.65 (0.44%) | $237.71 | $232.90 | 848,159 | $19.03 B |
| 02/07/2025 | $238.51 | $233.89 (-1.94%) | $241.83 | $232.36 | 767,900 | $18.81 B |
| 02/06/2025 | $241.57 | $240.22 (-0.56%) | $242.90 | $238.75 | 642,139 | $19.31 B |
| 02/05/2025 | $238.91 | $239.57 (0.28%) | $240.91 | $236.74 | 928,001 | $19.26 B |
| 02/04/2025 | $237.65 | $237.58 (-0.03%) | $241.00 | $236.81 | 779,600 | $19.10 B |
| 02/03/2025 | $233.87 | $237.27 (1.45%) | $237.89 | $228.77 | 1.39 M | $19.08 B |
| 01/31/2025 | $250.04 | $240.05 (-4%) | $250.04 | $238.64 | 1.12 M | $19.30 B |
| 01/30/2025 | $246.15 | $250.04 (1.58%) | $251.44 | $245.12 | 519,446 | $20.10 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.
