MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DKS — Dick's Sporting Goods, Inc.
NYSEDick's Sporting Goods, Inc.
$136.08
+3.23(+2.43%)
- O
- 134.90
- H
- 137.70
- L
- 133.21
- V
- 3.67M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$136.08
Period Return-24.74%
Period High$244.38
Period Low$120.15
Avg Daily Volume1.70M
Total Trading Days365
DKS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $134.90 | $137.70 | $133.21 | $136.08 | +$3.23 | +2.43% | 3,668,894 | $135.96 | $133.21 $137.70 |
| Oct 1, 2026 | $133.38 | $135.12 | $132.32 | $132.85 | $-1.44 | -1.07% | 2,934,809 | $133.62 | $132.32 $135.12 |
| Sep 30, 2026 | $135.41 | $137.05 | $132.57 | $134.29 | $-0.41 | -0.30% | 2,359,713 | $135.05 | $132.57 $137.05 |
| Sep 29, 2026 | $136.00 | $136.54 | $133.60 | $134.70 | +$0.54 | +0.40% | 2,796,633 | $135.14 | $133.60 $136.54 |
| Sep 28, 2026 | $134.00 | $135.53 | $131.90 | $134.16 | $-2.27 | -1.66% | 2,249,133 | $134.04 | $131.90 $135.53 |
| Sep 25, 2026 | $136.60 | $136.60 | $131.38 | $136.43 | +$3.18 | +2.39% | 2,262,956 | $135.33 | $131.38 $136.60 |
| Sep 24, 2026 | $134.01 | $134.12 | $130.95 | $133.25 | +$0.89 | +0.67% | 2,459,392 | $132.99 | $130.95 $134.12 |
| Sep 23, 2026 | $133.50 | $134.52 | $130.01 | $132.36 | $-1.58 | -1.18% | 2,097,421 | $132.23 | $130.01 $134.52 |
| Sep 22, 2026 | $125.95 | $135.67 | $125.95 | $133.94 | +$10.31 | +8.34% | 4,705,840 | $132.64 | $125.95 $135.67 |
| Sep 21, 2026 | $121.09 | $124.06 | $120.15 | $123.63 | +$2.48 | +2.05% | 2,185,617 | $122.86 | $120.15 $124.06 |
| Sep 18, 2026 | $123.61 | $124.49 | $121.06 | $121.15 | $-2.77 | -2.24% | 2,429,314 | $122.22 | $121.06 $124.49 |
| Sep 17, 2026 | $125.70 | $126.06 | $123.11 | $123.92 | +$0.27 | +0.22% | 3,682,777 | $124.02 | $123.11 $126.06 |
| Sep 16, 2026 | $124.50 | $126.18 | $122.76 | $123.65 | $-0.07 | -0.06% | 5,982,530 | $123.96 | $122.76 $126.18 |
| Sep 15, 2026 | $130.00 | $130.99 | $122.94 | $123.72 | $-7.05 | -5.39% | 5,337,323 | $127.42 | $122.94 $130.99 |
| Sep 14, 2026 | $131.87 | $133.67 | $130.43 | $130.77 | $-4.26 | -3.15% | 2,648,722 | $131.63 | $130.43 $133.67 |
| Sep 11, 2026 | $132.20 | $135.70 | $131.18 | $135.03 | +$1.89 | +1.42% | 2,539,629 | $134.59 | $131.18 $135.70 |
| Sep 10, 2026 | $131.87 | $134.50 | $128.83 | $133.14 | $-0.22 | -0.16% | 2,203,365 | $132.75 | $128.83 $134.50 |
| Sep 9, 2026 | $130.47 | $134.52 | $129.13 | $133.36 | +$0.99 | +0.75% | 3,095,682 | $133.20 | $129.13 $134.52 |
| Sep 8, 2026 | $138.57 | $139.15 | $131.82 | $132.37 | $-6.78 | -4.87% | 3,520,263 | $133.37 | $131.82 $139.15 |
| Sep 4, 2026 | $139.08 | $141.27 | $138.02 | $139.15 | $-0.62 | -0.44% | 2,192,240 | $139.97 | $138.02 $141.27 |
| Sep 3, 2026 | $138.78 | $140.35 | $133.37 | $139.77 | +$2.43 | +1.77% | 3,387,623 | $138.44 | $133.37 $140.35 |
| Sep 2, 2026 | $133.00 | $138.06 | $132.01 | $137.34 | +$4.39 | +3.30% | 3,187,643 | $136.54 | $132.01 $138.06 |
| Sep 1, 2026 | $133.21 | $134.27 | $130.67 | $132.95 | $-2.15 | -1.59% | 3,550,611 | $133.10 | $130.67 $134.27 |
| Aug 31, 2026 | $136.75 | $138.65 | $134.07 | $135.10 | +$0.01 | +0.01% | 4,711,037 | $135.93 | $134.07 $138.65 |
| Aug 28, 2026 | $132.80 | $135.48 | $131.24 | $135.09 | +$3.32 | +2.52% | 5,356,463 | $134.39 | $131.24 $135.48 |
| Aug 27, 2026 | $128.73 | $133.55 | $128.24 | $131.77 | +$2.11 | +1.63% | 6,753,634 | $131.55 | $128.24 $133.55 |
| Aug 26, 2026 | $121.87 | $130.17 | $120.40 | $129.66 | +$5.35 | +4.30% | 14,208,747 | $127.74 | $120.40 $130.17 |
| Aug 25, 2026 | $142.36 | $146.48 | $124.00 | $124.31 | $-55.02 | -30.68% | 38,849,960 | $130.96 | $124.00 $146.48 |
| Aug 24, 2026 | $184.79 | $185.63 | $175.65 | $179.33 | $-3.90 | -2.13% | 3,935,722 | $179.97 | $175.65 $185.63 |
| Aug 21, 2026 | $181.25 | $183.40 | $178.26 | $183.23 | +$3.89 | +2.17% | 2,241,371 | $181.99 | $178.26 $183.40 |