Dick's Sporting Goods Inc Common Stock (DKS)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	206.69	208.59	204.08	206.23	680,795	206.23
7/02/2025	205.02	208.22	202.36	206.44	1,738,711	206.44
7/01/2025	200.00	209.73	198.04	205.94	1,978,181	205.94
6/30/2025	203.32	203.90	197.54	197.81	1,667,950	197.81
6/27/2025	203.50	206.72	202.22	202.82	4,020,234	202.82
6/26/2025	186.32	197.50	186.32	195.88	2,827,324	195.88
6/25/2025	178.50	187.06	177.15	185.66	2,120,268	185.66
6/24/2025	177.55	178.70	175.75	178.27	954,557	178.27
6/23/2025	172.14	176.71	170.72	175.79	1,053,946	175.79
6/20/2025	174.47	176.45	172.07	173.52	2,445,876	173.52
6/18/2025	173.17	175.81	173.15	174.23	1,447,448	174.23
6/17/2025	177.24	178.87	174.78	174.84	1,208,137	174.84
6/16/2025	179.97	181.59	177.65	178.63	1,288,935	178.63
6/13/2025	179.86	182.61	174.83	176.74	1,422,078	176.74
6/12/2025	183.13	185.05	181.95	184.39	1,172,233	183.18
6/11/2025	184.90	188.31	183.36	184.80	1,439,652	183.58
6/10/2025	183.20	183.95	181.74	182.80	845,014	181.60
6/09/2025	182.92	184.09	180.09	182.36	1,237,789	181.16
6/06/2025	181.17	181.17	178.62	180.75	794,303	179.56
6/05/2025	176.80	180.54	176.72	179.00	1,100,801	177.82
6/04/2025	178.10	180.33	176.66	176.67	1,233,456	175.51
6/03/2025	177.39	178.51	175.05	177.77	1,173,185	176.60
6/02/2025	178.49	178.49	173.84	176.48	1,755,718	175.32
5/30/2025	178.50	180.60	175.96	179.34	1,911,755	178.16
5/29/2025	179.16	181.25	175.78	181.21	2,426,631	180.02
5/28/2025	184.55	185.94	174.00	177.12	4,635,216	175.96
5/27/2025	169.44	174.24	168.79	174.22	2,073,756	173.07
5/23/2025	167.64	170.51	167.03	167.22	1,836,600	166.12
5/22/2025	175.00	175.00	171.19	172.40	2,057,618	171.27
5/21/2025	180.50	181.59	175.17	175.92	2,234,333	174.76
5/20/2025	184.28	186.78	181.91	183.07	1,943,146	181.87
5/19/2025	181.00	184.83	179.80	182.83	2,183,642	181.63
5/16/2025	181.01	185.78	179.50	184.02	4,285,541	182.81
5/15/2025	182.79	187.55	175.34	179.05	11,369,516	177.87
5/14/2025	210.41	212.09	208.78	209.61	726,120	208.23
5/13/2025	212.96	216.06	211.44	212.04	944,372	210.65
5/12/2025	205.50	224.64	205.50	212.42	2,577,872	211.02
5/09/2025	191.00	191.83	188.65	190.88	986,503	189.62
5/08/2025	191.43	192.76	188.96	191.29	993,634	190.03
5/07/2025	189.63	191.60	187.38	188.37	1,048,613	187.13
5/06/2025	186.93	189.13	185.88	186.42	697,937	185.19
5/05/2025	191.33	193.81	189.44	189.77	792,737	188.52
5/02/2025	190.17	196.61	188.75	193.78	897,688	192.50
5/01/2025	189.67	190.58	186.18	187.35	937,713	186.12
4/30/2025	186.04	188.13	183.31	187.74	1,044,931	186.50
4/29/2025	188.09	192.72	187.31	192.01	640,524	190.75
4/28/2025	188.00	193.40	188.00	189.87	1,268,369	188.62
4/25/2025	188.91	190.55	185.90	187.77	586,414	186.53
4/24/2025	184.09	190.90	181.98	189.51	792,638	188.26
4/23/2025	189.40	199.15	184.07	184.34	1,310,142	183.13
4/22/2025	178.46	184.60	177.27	180.81	966,001	179.62
4/21/2025	181.54	182.42	174.05	176.39	1,054,588	175.23
4/17/2025	181.61	185.99	181.01	185.54	644,264	184.32
4/16/2025	183.52	186.56	178.19	180.65	795,465	179.46
4/15/2025	185.71	187.72	182.44	184.29	852,628	183.08
4/14/2025	191.68	192.42	181.41	184.99	1,369,515	183.77
4/11/2025	185.46	187.07	178.00	185.93	1,542,446	184.71
4/10/2025	190.15	191.41	181.31	190.02	1,681,940	188.77
4/09/2025	169.44	202.17	166.37	197.94	3,156,199	196.64
4/08/2025	183.24	188.87	168.43	171.20	2,401,409	170.07
4/07/2025	175.05	186.68	166.77	177.26	2,168,326	176.09
4/04/2025	174.85	197.00	168.22	182.87	3,599,116	181.67