5 DAY PERFORMANCE
+10.88%
1 MONTH PERFORMANCE
+5.98%
3 MONTH PERFORMANCE
+4.96%
6 MONTH PERFORMANCE
+28.47%
YEAR-TO-DATE PERFORMANCE
+1.47%
1 YEAR PERFORMANCE
+6.96%
DICK'S Sporting Goods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $226.34 | $232.22 (2.6%) | $236.86 | $226.34 | 1.94 M | $19.75 B |
| 12/04/2025 | $227.46 | $225.96 (-0.66%) | $228.31 | $222.45 | 1.29 M | $19.22 B |
| 12/03/2025 | $211.52 | $227.94 (7.76%) | $228.21 | $209.81 | 2.72 M | $19.39 B |
| 12/02/2025 | $211.03 | $209.42 (-0.76%) | $213.67 | $208.10 | 1.79 M | $17.82 B |
| 12/01/2025 | $205.00 | $208.19 (1.56%) | $213.73 | $203.55 | 2.46 M | $17.71 B |
| 11/28/2025 | $209.74 | $206.57 (-1.51%) | $209.74 | $202.07 | 1.77 M | $17.57 B |
| 11/26/2025 | $204.00 | $207.41 (1.67%) | $211.87 | $202.89 | 3.15 M | $17.64 B |
| 11/25/2025 | $199.50 | $206.73 (3.62%) | $215.74 | $197.18 | 7.12 M | $17.59 B |
| 11/24/2025 | $206.97 | $206.31 (-0.32%) | $209.84 | $205.88 | 2.87 M | $17.55 B |
| 11/21/2025 | $202.82 | $208.45 (2.78%) | $212.58 | $202.82 | 1.60 M | $17.73 B |
| 11/20/2025 | $210.02 | $202.61 (-3.53%) | $211.34 | $202.48 | 1.14 M | $16.04 B |
| 11/19/2025 | $210.31 | $207.04 (-1.55%) | $212.61 | $205.19 | 912.36 K | $16.39 B |
| 11/18/2025 | $209.52 | $210.18 (0.32%) | $212.21 | $207.26 | 1.14 M | $16.64 B |
| 11/17/2025 | $214.93 | $208.98 (-2.77%) | $214.93 | $207.63 | 1.29 M | $16.54 B |
| 11/14/2025 | $217.66 | $216.35 (-0.6%) | $220.46 | $214.37 | 863.41 K | $17.12 B |
| 11/13/2025 | $221.74 | $220.10 (-0.74%) | $225.25 | $218.85 | 800.93 K | $17.42 B |
| 11/12/2025 | $222.00 | $222.86 (0.39%) | $226.50 | $220.77 | 1.31 M | $17.64 B |
| 11/11/2025 | $219.40 | $217.99 (-0.64%) | $220.99 | $217.73 | 725.55 K | $17.25 B |
| 11/10/2025 | $221.33 | $219.62 (-0.77%) | $224.11 | $217.30 | 692.70 K | $17.38 B |
| 11/07/2025 | $216.00 | $219.11 (1.44%) | $220.47 | $214.05 | 802.02 K | $17.34 B |
| 11/06/2025 | $218.75 | $216.72 (-0.93%) | $219.44 | $213.46 | 1.09 M | $17.15 B |
| 11/05/2025 | $216.11 | $218.98 (1.33%) | $226.40 | $215.38 | 1.12 M | $17.33 B |
| 11/04/2025 | $215.15 | $216.18 (0.48%) | $218.13 | $214.52 | 883.40 K | $17.11 B |
| 11/03/2025 | $220.17 | $217.80 (-1.08%) | $224.82 | $216.71 | 1.08 M | $17.24 B |
| 10/31/2025 | $221.42 | $221.45 (0.01%) | $221.47 | $215.44 | 1.53 M | $17.53 B |
| 10/30/2025 | $220.31 | $220.76 (0.2%) | $225.92 | $218.06 | 1.10 M | $17.47 B |
| 10/29/2025 | $227.92 | $225.58 (-1.03%) | $232.80 | $224.42 | 999.40 K | $17.85 B |
| 10/28/2025 | $228.45 | $229.87 (0.62%) | $233.77 | $226.45 | 916.81 K | $18.19 B |
| 10/27/2025 | $230.20 | $229.27 (-0.4%) | $234.87 | $227.34 | 932.10 K | $18.15 B |
| 10/24/2025 | $230.73 | $225.38 (-2.32%) | $231.99 | $224.62 | 655.50 K | $17.84 B |
| 10/23/2025 | $228.71 | $227.87 (-0.37%) | $232.35 | $227.27 | 716.31 K | $18.04 B |
| 10/22/2025 | $228.41 | $228.20 (-0.09%) | $228.84 | $225.42 | 810.80 K | $18.06 B |
| 10/21/2025 | $225.03 | $227.72 (1.2%) | $229.34 | $224.24 | 543.58 K | $18.02 B |
| 10/20/2025 | $229.83 | $225.79 (-1.76%) | $232.24 | $224.50 | 671.92 K | $17.87 B |
| 10/17/2025 | $231.40 | $228.86 (-1.1%) | $232.92 | $226.60 | 819.03 K | $18.11 B |
| 10/16/2025 | $234.20 | $230.37 (-1.64%) | $234.24 | $229.20 | 953.60 K | $18.23 B |
| 10/15/2025 | $232.97 | $234.20 (0.53%) | $236.87 | $231.75 | 763.70 K | $18.54 B |
| 10/14/2025 | $223.68 | $230.26 (2.94%) | $233.30 | $223.32 | 1.22 M | $18.22 B |
| 10/13/2025 | $217.38 | $229.71 (5.67%) | $231.30 | $216.17 | 1.75 M | $18.18 B |
| 10/10/2025 | $224.51 | $211.58 (-5.76%) | $224.51 | $211.58 | 1.45 M | $16.75 B |
| 10/09/2025 | $227.66 | $223.82 (-1.69%) | $228.28 | $222.22 | 979.07 K | $17.71 B |
| 10/08/2025 | $226.43 | $227.14 (0.31%) | $229.21 | $224.28 | 939.64 K | $17.98 B |
| 10/07/2025 | $229.70 | $224.93 (-2.08%) | $230.15 | $223.76 | 798.99 K | $17.80 B |
| 10/06/2025 | $231.14 | $229.93 (-0.52%) | $231.58 | $226.46 | 817.53 K | $18.20 B |
| 10/03/2025 | $231.52 | $231.41 (-0.05%) | $237.31 | $229.88 | 1.31 M | $18.32 B |
| 10/02/2025 | $231.35 | $230.40 (-0.41%) | $232.18 | $228.65 | 899.73 K | $18.24 B |
| 10/01/2025 | $222.28 | $232.84 (4.75%) | $233.88 | $222.28 | 1.76 M | $18.43 B |
| 09/30/2025 | $219.35 | $222.22 (1.31%) | $222.52 | $216.02 | 1.20 M | $17.59 B |
| 09/29/2025 | $228.00 | $219.88 (-3.56%) | $228.00 | $217.70 | 2.23 M | $17.40 B |
| 09/26/2025 | $223.57 | $228.27 (2.1%) | $229.53 | $222.81 | 1.31 M | $18.07 B |
| 09/25/2025 | $228.31 | $225.23 (-1.35%) | $229.79 | $224.98 | 1.24 M | $17.83 B |
| 09/24/2025 | $229.07 | $230.24 (0.51%) | $234.30 | $228.66 | 1.11 M | $18.22 B |
| 09/23/2025 | $224.26 | $228.70 (1.98%) | $230.42 | $222.45 | 1.68 M | $18.10 B |
| 09/22/2025 | $221.32 | $219.24 (-0.94%) | $221.64 | $216.35 | 1.70 M | $17.35 B |
| 09/19/2025 | $226.33 | $221.95 (-1.94%) | $226.44 | $221.33 | 1.97 M | $17.57 B |
| 09/18/2025 | $224.70 | $227.21 (1.12%) | $228.44 | $222.22 | 1.23 M | $17.98 B |
| 09/17/2025 | $223.80 | $222.80 (-0.45%) | $228.52 | $221.32 | 1.00 M | $17.63 B |
| 09/16/2025 | $224.54 | $222.66 (-0.84%) | $224.54 | $220.20 | 1.87 M | $17.62 B |
| 09/15/2025 | $221.52 | $226.10 (2.07%) | $226.76 | $220.50 | 1.38 M | $17.90 B |
| 09/12/2025 | $227.48 | $221.50 (-2.63%) | $229.30 | $221.21 | 1.85 M | $17.53 B |
| 09/11/2025 | $227.18 | $230.93 (1.65%) | $231.30 | $225.29 | 1.77 M | $18.28 B |
| 09/10/2025 | $220.48 | $227.07 (2.99%) | $228.48 | $219.55 | 2.02 M | $17.97 B |
| 09/09/2025 | $227.81 | $220.27 (-3.31%) | $227.81 | $219.11 | 1.96 M | $17.43 B |
| 09/08/2025 | $222.36 | $223.83 (0.66%) | $228.61 | $220.83 | 2.23 M | $17.72 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.
