DKS - DICK'S SPORTING GOODS, INC.
202.22
1.900 0.940%
Share volume: 1,108,570
Last Updated: 03-05-2026
Retail/Retail – Misc.:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$200.32
1.90
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $198.33 | $198.33 | $202.35 | $202.35 | $197.52 | $197.52 | $202.22 | $202.22 | 1,108,570 | $1,108,570.00 |
| 03-04-2026 | $203.18 | $203.18 | $203.18 | $203.18 | $198.37 | $198.37 | $200.32 | $200.32 | 933,945 | $933,945.00 |
| 03-03-2026 | $197.75 | $197.75 | $202.77 | $202.77 | $196.34 | $196.34 | $201.46 | $201.46 | 1,005,277 | $1,005,277.00 |
| 03-02-2026 | $200.20 | $200.20 | $205.92 | $205.92 | $197.01 | $197.01 | $204.04 | $204.04 | 943,110 | $943,110.00 |
| 02-27-2026 | $208.08 | $208.08 | $210.52 | $210.52 | $203.18 | $203.18 | $203.63 | $203.63 | 1,173,378 | $1,173,378.00 |
| 02-26-2026 | $214.85 | $214.85 | $218.52 | $218.52 | $211.09 | $211.09 | $211.54 | $211.54 | 808,338 | $808,338.00 |
| 02-25-2026 | $211.50 | $211.50 | $215.34 | $215.34 | $208.49 | $208.49 | $214.76 | $214.76 | 820,085 | $820,085.00 |
| 02-24-2026 | $210.25 | $210.25 | $217.55 | $217.55 | $209.52 | $209.52 | $212.49 | $212.49 | 1,130,887 | $1,130,887.00 |
| 02-23-2026 | $213.27 | $213.27 | $218.09 | $218.09 | $205.75 | $205.75 | $211.34 | $211.34 | 1,968,544 | $1,968,544.00 |
| 02-20-2026 | $201.13 | $201.13 | $209.93 | $209.93 | $200.21 | $200.21 | $206.23 | $206.23 | 1,084,193 | $1,084,193.00 |