Dick’s Sporting Goods (DKS) went public on October 16, 2002, when it opened at a split-adjusted price of $2.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $203.85 | $235.53 | $202.41 | $207.93 | 28,228,816 |
November 2025 | $218.94 | $225.23 | $196.08 | $205.41 | 30,355,653 |
October 2025 | $221.04 | $235.99 | $210.40 | $220.21 | 23,329,440 |
September 2025 | $208.72 | $232.99 | $203.65 | $220.98 | 38,514,550 |
August 2025 | $204.76 | $229.76 | $200.33 | $210.50 | 37,822,074 |
July 2025 | $197.84 | $218.50 | $195.90 | $209.22 | 27,718,711 |
June 2025 | $175.40 | $204.48 | $168.88 | $195.67 | 31,192,038 |
May 2025 | $186.38 | $220.75 | $164.14 | $176.23 | 47,564,258 |
April 2025 | $197.50 | $208.94 | $163.49 | $184.49 | 31,887,984 |
March 2025 | $221.62 | $223.54 | $181.81 | $198.07 | 37,797,905 |
February 2025 | $228.49 | $241.50 | $212.10 | $219.92 | 18,064,016 |
January 2025 | $225.59 | $248.74 | $214.62 | $234.53 | 21,605,691 |
December 2024 | $202.18 | $229.75 | $200.82 | $223.58 | 25,654,081 |
November 2024 | $191.37 | $223.00 | $183.43 | $201.46 | 26,176,041 |
October 2024 | $200.03 | $213.31 | $190.29 | $190.29 | 15,782,473 |
September 2024 | $228.24 | $231.14 | $195.70 | $202.87 | 23,787,365 |
August 2024 | $209.54 | $231.43 | $180.42 | $229.17 | 19,190,515 |
July 2024 | $208.99 | $219.78 | $190.65 | $209.24 | 23,410,464 |
June 2024 | $219.93 | $226.76 | $202.97 | $207.79 | 20,037,794 |
May 2024 | $193.37 | $220.90 | $175.95 | $219.06 | 27,892,749 |
April 2024 | $214.55 | $217.28 | $184.98 | $193.36 | 20,469,316 |
March 2024 | $170.98 | $216.46 | $170.15 | $216.38 | 35,960,008 |
February 2024 | $143.75 | $170.91 | $143.41 | $170.32 | 17,356,461 |
January 2024 | $139.61 | $148.57 | $131.23 | $142.73 | 22,283,838 |
December 2023 | $124.27 | $142.50 | $124.27 | $140.70 | 25,372,898 |
