Dick’s Sporting Goods Inc (DKS) Historical Stock Data
212.42 ↑21.54 (11.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DKS is up 0.75% a day on average. There have been 15 days where Dick’s Sporting Goods Inc closed green and 15 days where DKS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 205.50 | 212.42 | ↑$6.92 (3.37%) | 205.50 | 224.64 | 2.58M |
| 2025-05-09 | 191.00 | 190.88 | ↓$0.12 (-0.06%) | 188.65 | 191.83 | 0.99M |
| 2025-05-08 | 191.43 | 191.29 | ↓$0.14 (-0.07%) | 188.97 | 192.76 | 0.99M |
| 2025-05-07 | 189.63 | 188.37 | ↓$1.26 (-0.66%) | 187.38 | 191.46 | 1.05M |
| 2025-05-06 | 186.93 | 186.42 | ↓$0.51 (-0.27%) | 185.88 | 188.81 | 672.12K |
| 2025-05-05 | 191.33 | 189.77 | ↓$1.56 (-0.82%) | 189.45 | 193.80 | 792.72K |
| 2025-05-02 | 190.17 | 193.78 | ↑$3.61 (1.90%) | 188.75 | 196.61 | 897.64K |
| 2025-05-01 | 189.67 | 187.35 | ↓$2.32 (-1.22%) | 186.18 | 190.58 | 0.94M |
| 2025-04-30 | 186.04 | 187.74 | ↑$1.70 (0.91%) | 183.31 | 188.13 | 1.04M |
| 2025-04-29 | 188.09 | 192.01 | ↑$3.92 (2.08%) | 187.31 | 192.73 | 616.19K |
| 2025-04-28 | 188.00 | 189.87 | ↑$1.87 (0.99%) | 188.00 | 193.40 | 1.26M |
| 2025-04-25 | 188.91 | 187.77 | ↓$1.14 (-0.60%) | 185.90 | 189.80 | 586.40K |
| 2025-04-24 | 184.09 | 189.51 | ↑$5.42 (2.94%) | 181.98 | 190.89 | 792.64K |
| 2025-04-23 | 189.40 | 184.34 | ↓$5.06 (-2.67%) | 184.12 | 199.15 | 1.31M |
| 2025-04-22 | 178.46 | 180.81 | ↑$2.35 (1.32%) | 177.27 | 184.60 | 0.97M |
| 2025-04-21 | 181.54 | 176.39 | ↓$5.15 (-2.84%) | 174.13 | 182.42 | 1.05M |
| 2025-04-17 | 181.61 | 185.54 | ↑$3.93 (2.16%) | 181.01 | 185.99 | 644.26K |
| 2025-04-16 | 183.52 | 180.65 | ↓$2.87 (-1.56%) | 178.19 | 186.56 | 795.47K |
| 2025-04-15 | 185.71 | 184.29 | ↓$1.42 (-0.76%) | 182.44 | 187.72 | 852.63K |
| 2025-04-14 | 191.68 | 184.99 | ↓$6.69 (-3.49%) | 181.42 | 192.42 | 1.37M |
| 2025-04-11 | 185.46 | 185.93 | ↑$0.47 (0.25%) | 178.00 | 187.07 | 1.41M |
| 2025-04-10 | 190.15 | 190.02 | ↓$0.13 (-0.07%) | 181.31 | 191.41 | 1.68M |
| 2025-04-09 | 169.44 | 197.94 | ↑$28.50 (16.82%) | 166.37 | 202.17 | 3.16M |
| 2025-04-08 | 183.24 | 171.20 | ↓$12.04 (-6.57%) | 168.43 | 188.87 | 2.40M |
| 2025-04-07 | 175.05 | 177.26 | ↑$2.21 (1.26%) | 166.77 | 187.48 | 2.17M |
| 2025-04-04 | 174.85 | 182.87 | ↑$8.02 (4.59%) | 168.22 | 197.01 | 3.46M |
| 2025-04-03 | 188.85 | 184.97 | ↓$3.88 (-2.05%) | 176.81 | 190.58 | 4.15M |
| 2025-04-02 | 203.65 | 211.32 | ↑$7.67 (3.77%) | 203.20 | 212.62 | 0.96M |
| 2025-04-01 | 200.98 | 206.41 | ↑$5.43 (2.70%) | 199.92 | 207.00 | 1.17M |
| 2025-03-31 | 199.19 | 201.56 | ↑$2.37 (1.19%) | 194.36 | 203.72 | 1.35M |
Create an account or log in to view more rows.
$DKS holdddd it tight yall
$DKS Buy the dip
$DKS buy and hold and get rewarded
$DKS another bear trap
$DKS R-E-L-A-X Green is coming
$DKS make it rain
let’s see some green
$DKS day trade is ok to buy here but sell later
$DKS death cross will complete today
$DKS had to buy calls
$DKS call the SEC