DKS
Dick's Sport Goo (DKS)
NYSE
$200.13+$4.22 (+2.15%)
Price as of Aug 03, 2026 6:11 PM EDT
  • $12.9B
    Market Cap
  • -3.05%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    -13.62%
    Low Price$195.91
    High Price$229.02
  • 3 Months
    -13.18%
    Low Price$195.91
    High Price$239.17
  • 1 Year
    -3.05%
    Low Price$185.52
    High Price$239.17
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
198.75
200.07
195.18
195.91
-2.00%
1,443,769
07/30/2026
205.63
206.11
198.81
199.91
-2.95%
1,554,863
07/29/2026
208.25
213.68
205.43
205.99
-2.55%
1,055,212
07/28/2026
208.04
211.49
205.28
211.37
+2.81%
1,294,630
07/27/2026
206.77
207.85
203.65
205.60
-0.21%
1,142,648
07/24/2026
204.31
207.41
202.73
206.04
+0.82%
886,055
07/23/2026
207.53
208.30
202.73
204.36
-2.75%
971,565
07/22/2026
209.44
210.25
206.54
210.13
+0.83%
819,706
07/21/2026
214.74
214.74
207.30
208.41
-2.76%
1,034,441
07/20/2026
218.90
220.36
213.03
214.32
-1.40%
745,271
07/17/2026
214.69
222.71
214.68
217.36
+0.22%
910,873
07/16/2026
207.99
218.88
207.22
216.88
+3.82%
1,238,231
07/15/2026
210.78
214.52
206.24
208.89
-1.17%
1,213,727
07/14/2026
219.37
219.41
206.89
211.37
-2.19%
1,531,842
07/13/2026
219.41
225.46
214.81
216.10
-0.86%
1,336,567
07/10/2026
217.74
219.97
216.48
217.98
+0.30%
635,753
07/09/2026
215.35
218.91
213.41
217.32
+0.98%
1,242,924
07/08/2026
215.67
217.87
211.69
215.21
-3.55%
1,176,056
07/07/2026
230.87
231.17
222.36
223.13
-2.57%
963,173
07/06/2026
235.00
235.00
226.00
229.02
-3.03%
832,708
07/02/2026
231.73
236.40
227.50
236.18
+2.79%
793,522
07/01/2026
228.20
232.52
226.20
229.76
+1.30%
1,297,938
06/30/2026
230.70
232.00
225.04
226.81
-2.38%
1,312,327
06/29/2026
231.12
235.32
228.01
232.34
-2.86%
1,188,424
06/26/2026
234.56
241.70
232.12
239.17
+0.79%
2,013,257
06/25/2026
238.30
239.89
229.25
237.29
+0.15%
1,321,453
06/24/2026
238.37
240.05
234.04
236.93
+0.08%
1,490,548
06/23/2026
235.15
241.52
234.05
236.75
-0.76%
822,805
06/22/2026
236.73
244.38
234.00
238.57
+2.41%
1,345,280
06/18/2026
228.90
234.78
226.96
232.96
+3.62%
1,389,816
06/17/2026
227.35
231.85
223.12
224.83
-0.47%
1,046,620
06/16/2026
221.46
230.00
219.76
225.89
+2.66%
1,213,841
06/15/2026
220.99
227.25
218.12
220.04
-0.43%
939,293
06/12/2026
224.68
224.79
217.55
220.99
-0.77%
895,452
06/12/2026
$1.25 Dividend
06/11/2026
215.96
223.21
211.50
222.70
+4.18%
1,109,463
06/10/2026
216.07
219.31
213.00
213.77
-2.10%
660,146
06/09/2026
214.85
223.13
212.36
218.35
+2.91%
1,342,564
06/08/2026
213.45
215.29
211.26
212.19
-0.67%
976,863
06/05/2026
214.99
215.83
210.56
213.63
-1.27%
1,577,025
06/04/2026
225.38
226.60
214.74
216.39
-2.93%
1,194,759
06/03/2026
214.65
223.50
213.67
222.92
+4.39%
942,918
06/02/2026
215.42
217.08
212.86
213.54
-1.02%
974,294
06/01/2026
224.95
224.95
211.95
215.75
-4.66%
1,736,680
05/29/2026
223.93
231.53
220.20
226.30
+0.56%
1,806,913
05/28/2026
222.75
229.14
215.57
225.05
+3.24%
2,054,819
05/27/2026
225.32
232.10
215.50
217.99
-5.97%
3,172,148
05/27/2026
$2.90 Earnings
05/26/2026
232.32
236.42
226.53
231.83
+0.82%
2,820,079
05/22/2026
226.56
230.17
223.19
229.95
+4.29%
1,268,687
05/21/2026
216.49
223.45
214.63
220.49
+1.19%
1,052,653
05/20/2026
211.24
220.35
208.28
217.91
+3.58%
1,203,967
05/19/2026
208.83
213.52
205.59
210.37
+0.52%
908,261
05/18/2026
214.59
215.90
206.97
209.28
-2.79%
1,249,961
05/15/2026
217.78
219.45
213.21
215.27
-2.25%
789,734
05/14/2026
214.76
222.59
212.97
220.22
+3.19%
1,195,464
05/13/2026
218.07
218.07
210.96
213.42
-2.19%
907,408
05/12/2026
216.53
219.99
211.73
218.20
-0.38%
1,145,088
05/11/2026
223.18
223.77
217.97
219.02
-2.46%
917,868
05/08/2026
222.24
226.01
219.53
224.55
+1.62%
632,132
05/07/2026
225.03
225.78
218.49
220.96
-1.90%
749,939
05/06/2026
217.70
226.00
217.62
225.24
+5.11%
1,220,344
05/05/2026
216.52
218.09
212.15
214.29
-0.82%
865,908
05/04/2026
221.93
222.69
215.39
216.06
-3.27%
892,351
05/01/2026
225.17
227.65
223.32
223.37
-1.01%
912,935
04/30/2026
221.42
225.82
219.06
225.65
+3.15%
1,051,501
04/29/2026
224.83
226.18
218.67
218.77
-2.80%
859,412
04/28/2026
228.26
230.08
224.30
225.08
-1.31%
816,608
04/27/2026
224.49
230.85
223.64
228.06
+1.52%
1,010,697
04/24/2026
222.45
225.31
219.11
224.65
+0.65%
739,609
04/23/2026
227.03
227.91
220.21
223.21
-1.64%
813,415
04/22/2026
228.96
229.39
224.89
226.94
-0.26%
772,319
04/21/2026
228.47
230.79
226.32
227.53
-0.78%
660,914
04/20/2026
222.33
230.80
221.26
229.33
+2.79%
1,187,796
04/17/2026
219.90
228.03
219.02
223.11
+2.98%
1,321,235
04/16/2026
219.72
224.14
216.49
216.64
+0.41%
1,194,512
04/15/2026
214.16
218.08
213.32
215.77
+0.34%
874,590
04/14/2026
210.43
217.20
210.43
215.03
+2.69%
1,290,419
04/13/2026
211.17
213.80
209.01
209.39
-0.89%
971,316
04/10/2026
213.39
214.38
208.61
211.27
-0.08%
1,593,855
04/09/2026
202.73
211.68
202.08
211.43
+3.84%
1,305,352
04/08/2026
206.59
208.87
202.86
203.61
+2.20%
1,610,107
04/07/2026
198.68
201.44
195.74
199.23
+0.35%
1,028,792
04/06/2026
190.71
199.52
190.71
198.55
+4.13%
1,306,803
04/02/2026
186.81
193.30
185.73
190.68
-0.20%
904,954
04/01/2026
196.34
197.18
189.41
191.06
-3.11%
1,999,555
03/31/2026
192.77
200.35
192.77
197.18
+4.02%
1,743,886
03/30/2026
191.26
192.40
187.95
189.56
+0.67%
964,485
03/27/2026
189.27
192.67
188.20
188.30
-0.91%
896,967
03/27/2026
$1.25 Dividend
03/26/2026
191.33
197.85
189.95
190.02
-0.86%
941,076
03/25/2026
193.10
194.56
187.43
191.67
+0.12%
755,056
03/24/2026
188.20
194.28
187.97
191.44
+0.65%
722,283
03/23/2026
194.31
195.92
189.68
190.19
+1.32%
1,056,968
03/20/2026
189.99
190.10
186.15
187.72
-1.57%
1,311,742
03/19/2026
185.93
191.06
184.62
190.71
+1.49%
982,051
03/18/2026
187.71
190.54
186.23
187.92
-0.23%
731,633
03/17/2026
187.66
189.26
186.58
188.34
+1.52%
1,071,623
03/16/2026
189.85
191.82
184.42
185.52
-2.28%
1,339,674
03/13/2026
193.04
198.10
186.60
189.85
-2.75%
2,126,322