Dick's Sporting Goods Inc Common Stock (DKS)

Historical Prices For Dick's Sporting Goods Inc Common Stock (DKS)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	222.28	233.88	222.28	232.84	1,758,177	232.84
9/30/2025	219.35	222.52	216.01	222.22	1,195,866	222.22
9/29/2025	228.00	228.00	217.70	219.88	2,234,246	219.88
9/26/2025	223.57	229.53	222.81	228.27	1,308,628	228.27
9/25/2025	228.31	229.79	224.98	225.23	1,243,032	225.23
9/24/2025	229.07	234.30	228.66	230.24	1,107,377	230.24
9/23/2025	224.26	230.42	222.45	228.70	1,675,908	228.70
9/22/2025	221.32	221.64	216.35	219.24	1,697,356	219.24
9/19/2025	226.33	226.44	221.33	221.95	1,972,733	221.95
9/18/2025	224.70	228.44	222.22	227.21	1,232,623	227.21
9/17/2025	223.80	228.52	221.32	222.80	1,000,639	222.80
9/16/2025	224.54	224.54	220.20	222.66	1,869,981	222.66
9/15/2025	221.52	226.76	220.50	226.10	1,378,789	226.10
9/12/2025	227.48	229.30	221.21	221.50	1,850,554	221.50
9/11/2025	227.18	231.30	225.29	230.93	1,769,423	229.72
9/10/2025	220.48	228.47	219.55	227.07	2,015,157	225.88
9/09/2025	227.81	227.81	219.11	220.27	1,960,775	219.11
9/08/2025	222.36	228.61	220.83	223.83	2,230,184	222.65
9/05/2025	222.21	223.42	219.33	221.24	3,440,597	220.08
9/04/2025	210.36	222.81	209.34	222.03	3,062,683	220.86
9/03/2025	209.00	213.64	208.53	210.20	2,198,338	209.10
9/02/2025	211.00	211.00	205.88	209.27	2,129,869	208.17
8/29/2025	215.95	216.36	208.42	212.80	4,116,082	211.68
8/28/2025	219.95	232.27	211.10	215.08	5,502,026	213.95
8/27/2025	225.60	230.75	224.81	226.01	3,213,655	224.82
8/26/2025	227.31	230.69	223.89	226.81	3,371,205	225.62
8/25/2025	226.84	228.79	225.80	227.84	1,999,728	226.64
8/22/2025	224.32	228.52	222.97	227.63	1,583,040	226.43
8/21/2025	221.00	223.58	218.50	223.41	1,101,425	222.24
8/20/2025	227.78	227.92	220.88	222.89	1,220,543	221.72
8/19/2025	224.96	229.39	224.18	227.57	1,936,452	226.38
8/18/2025	225.23	225.91	221.58	223.39	1,228,458	222.22
8/15/2025	222.73	224.30	221.36	223.97	1,177,884	222.79
8/14/2025	221.96	224.21	220.10	222.81	935,846	221.64
8/13/2025	223.03	226.78	220.57	225.97	1,321,943	224.78
8/12/2025	215.59	224.09	215.26	222.21	2,228,388	221.04
8/11/2025	213.41	213.44	210.03	211.88	943,355	210.77
8/08/2025	214.92	214.92	210.53	211.24	958,361	210.13
8/07/2025	218.98	219.57	212.81	215.14	1,038,609	214.01
8/06/2025	212.29	216.92	211.90	216.83	1,170,547	215.69
8/05/2025	209.82	212.72	208.85	212.22	807,025	211.10
8/04/2025	209.09	210.04	206.91	209.50	657,311	208.40
8/01/2025	207.00	207.90	202.52	206.77	1,320,110	205.68
7/31/2025	211.73	213.42	210.55	211.51	969,850	210.40
7/30/2025	216.79	216.79	212.24	213.09	889,784	211.97
7/29/2025	219.82	219.82	214.52	214.79	907,536	213.66
7/28/2025	218.11	220.89	216.88	219.49	1,234,985	218.34
7/25/2025	215.01	217.24	212.42	217.19	910,644	216.05
7/24/2025	216.41	216.97	211.66	211.87	839,262	210.76
7/23/2025	217.33	218.18	214.84	216.79	1,143,933	215.65
7/22/2025	216.52	218.69	213.31	214.63	1,045,514	213.50
7/21/2025	210.61	218.02	210.00	215.44	2,323,032	214.31
7/18/2025	210.52	210.57	206.83	209.49	1,047,376	208.39
7/17/2025	202.86	210.73	202.06	209.19	1,460,286	208.09
7/16/2025	206.73	207.28	201.67	201.83	1,540,022	200.77
7/15/2025	209.77	210.73	205.24	206.17	1,357,518	205.09
7/14/2025	208.78	209.72	205.29	208.85	1,306,662	207.75
7/11/2025	212.31	213.86	208.54	209.99	1,261,295	208.89
7/10/2025	210.73	215.74	209.89	214.63	1,411,806	213.50
7/09/2025	207.95	211.16	207.00	210.31	1,359,932	209.21
7/08/2025	206.45	208.59	203.80	207.67	1,039,444	206.58
7/07/2025	205.06	207.79	203.66	206.94	1,271,761	205.85
7/03/2025	206.69	208.59	204.08	206.23	680,795	205.15
7/02/2025	205.02	208.22	202.36	206.44	1,738,711	205.36