5 DAY PERFORMANCE
+2.60%
1 MONTH PERFORMANCE
-3.86%
3 MONTH PERFORMANCE
-4.94%
6 MONTH PERFORMANCE
-1.40%
YEAR-TO-DATE PERFORMANCE
+5.21%
1 YEAR PERFORMANCE
-10.95%
Dicks Sporting Goods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $206.73 | $208.29 (0.75%) | $212.05 | $206.73 | 930.55 K | $17.72 B |
| 02/05/2026 | $209.25 | $205.53 (-1.78%) | $210.00 | $202.94 | 680.53 K | $17.48 B |
| 02/04/2026 | $204.88 | $210.53 (2.76%) | $211.50 | $204.30 | 1.02 M | $17.91 B |
| 02/03/2026 | $202.50 | $203.02 (0.26%) | $209.56 | $201.89 | 1.27 M | $17.27 B |
| 02/02/2026 | $202.00 | $203.00 (0.5%) | $205.15 | $198.63 | 1.52 M | $17.27 B |
| 01/30/2026 | $204.56 | $202.00 (-1.25%) | $207.49 | $201.03 | 1.06 M | $17.18 B |
| 01/29/2026 | $204.02 | $205.59 (0.77%) | $205.71 | $200.75 | 851.33 K | $17.49 B |
| 01/28/2026 | $205.46 | $205.68 (0.11%) | $207.00 | $202.25 | 702.32 K | $17.50 B |
| 01/27/2026 | $202.72 | $205.81 (1.52%) | $206.98 | $200.50 | 851.60 K | $17.51 B |
| 01/26/2026 | $205.38 | $203.20 (-1.06%) | $206.34 | $201.10 | 1.06 M | $17.29 B |
| 01/23/2026 | $207.58 | $206.16 (-0.68%) | $208.15 | $205.25 | 646.76 K | $17.54 B |
| 01/22/2026 | $213.00 | $207.67 (-2.5%) | $216.85 | $207.28 | 976.90 K | $17.67 B |
| 01/21/2026 | $207.99 | $211.98 (1.92%) | $213.51 | $205.58 | 1.13 M | $18.03 B |
| 01/20/2026 | $213.45 | $206.25 (-3.37%) | $214.26 | $204.59 | 1.12 M | $17.55 B |
| 01/16/2026 | $213.96 | $215.32 (0.64%) | $217.79 | $212.59 | 927.30 K | $18.32 B |
| 01/15/2026 | $211.84 | $212.88 (0.49%) | $214.82 | $207.49 | 833.64 K | $18.11 B |
| 01/14/2026 | $213.79 | $209.20 (-2.15%) | $218.04 | $206.79 | 1.13 M | $17.80 B |
| 01/13/2026 | $214.98 | $215.69 (0.33%) | $216.51 | $211.82 | 1.15 M | $18.35 B |
| 01/12/2026 | $213.30 | $215.58 (1.07%) | $215.90 | $209.76 | 1.01 M | $18.34 B |
| 01/09/2026 | $219.05 | $216.19 (-1.31%) | $222.00 | $210.00 | 1.52 M | $18.39 B |
| 01/08/2026 | $209.00 | $216.66 (3.67%) | $221.90 | $208.02 | 1.68 M | $18.43 B |
| 01/07/2026 | $216.81 | $210.08 (-3.1%) | $218.16 | $209.82 | 1.34 M | $17.87 B |
| 01/06/2026 | $206.43 | $217.04 (5.14%) | $219.02 | $205.94 | 1.85 M | $18.46 B |
| 01/05/2026 | $202.86 | $207.06 (2.07%) | $213.80 | $202.41 | 1.79 M | $17.61 B |
| 01/02/2026 | $198.98 | $200.22 (0.62%) | $201.03 | $197.56 | 1.59 M | $17.03 B |
| 12/31/2025 | $198.27 | $197.97 (-0.15%) | $200.65 | $197.35 | 1.06 M | $16.84 B |
| 12/30/2025 | $202.61 | $198.98 (-1.79%) | $203.18 | $198.83 | 935.91 K | $16.93 B |
| 12/29/2025 | $208.16 | $202.14 (-2.89%) | $208.72 | $200.62 | 2.22 M | $17.20 B |
| 12/26/2025 | $210.44 | $210.25 (-0.09%) | $210.83 | $207.35 | 950.31 K | $17.89 B |
| 12/24/2025 | $208.59 | $210.24 (0.79%) | $210.63 | $205.56 | 568.23 K | $17.89 B |
| 12/23/2025 | $212.60 | $207.93 (-2.2%) | $212.60 | $204.50 | 1.17 M | $17.69 B |
| 12/22/2025 | $215.00 | $211.16 (-1.79%) | $215.02 | $209.21 | 1.54 M | $17.96 B |
| 12/19/2025 | $210.89 | $212.14 (0.59%) | $212.98 | $207.96 | 2.64 M | $18.05 B |
| 12/18/2025 | $210.62 | $210.07 (-0.26%) | $212.28 | $206.92 | 1.79 M | $17.87 B |
| 12/17/2025 | $209.43 | $207.96 (-0.7%) | $213.07 | $207.38 | 1.14 M | $17.69 B |
| 12/16/2025 | $214.25 | $209.93 (-2.02%) | $214.25 | $207.78 | 1.16 M | $17.86 B |
| 12/15/2025 | $214.47 | $211.82 (-1.24%) | $215.55 | $211.39 | 1.02 M | $18.02 B |
| 12/12/2025 | $216.20 | $213.71 (-1.15%) | $216.96 | $211.72 | 1.19 M | $18.18 B |
| 12/11/2025 | $220.15 | $216.69 (-1.57%) | $222.00 | $215.00 | 1.22 M | $18.43 B |
| 12/10/2025 | $216.92 | $219.50 (1.19%) | $219.80 | $211.19 | 1.97 M | $18.67 B |
| 12/09/2025 | $220.12 | $217.99 (-0.97%) | $223.24 | $217.01 | 1.41 M | $18.54 B |
| 12/08/2025 | $227.99 | $219.86 (-3.57%) | $229.90 | $218.73 | 1.77 M | $18.70 B |
| 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 |
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.
