Dick's Sporting Goods Stock Price History
NYSE: DKSConsumer DiscretionaryOther Specialty StoresUSD
136.65+2.02 (+1.50%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DKS price history at a glance
The price history for Dick's Sporting Goods (DKS) on this page begins on October 14, 2002, when the stock closed at $3.74; it most recently closed at $136.65 on October 5, 2026. The highest price in this record is $254.60, reached on January 20, 2025; the latest close is 46.3% below that peak. Across the 23 complete calendar years in the table, DKS finished higher in 16 and lower in 7. Its best year was 2003 (+146.9%) and its worst was 2017 (-45.9%).
Over roughly 24 years the share price changed +3553.7%, a 16.2% compound annual price return (excluding dividends). In the last 12 months alone, DKS has lost 38.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $254.60
- Date of high
- Jan 20, 2025
- Low since 2002
- $3.04
- Date of low
- Oct 14, 2002
- 52-week high
- $244.38
- 52-week low
- $120.15
- IPO year
- 2002
- Last close
- $136.65
DKS returns
1 week
+0.42%
1 month
+2.47%
3 months
-37.31%
6 months
-35.68%
Year to date
-30.97%
1 year
-38.95%
3 years
+27.33%
5 years
+14.12%
DKS price return, excluding dividends.
DKS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 136.65 | -31.75% |
| 2025 | 200.22 | -12.61% |
| 2024 | 229.12 | +55.92% |
| 2023 | 146.95 | +22.16% |
| 2022 | 120.29 | +4.61% |
| 2021 | 114.99 | +104.57% |
| 2020 | 56.21 | +17.99% |
| 2019 | 47.64 | +43.58% |
| 2018 | 33.18 | +15.45% |
| 2017 | 28.74 | -45.88% |
| 2016 | 53.10 | +50.21% |
| 2015 | 35.35 | -29.17% |
| 2014 | 49.91 | -13.34% |
| 2013 | 57.59 | +20.05% |
| 2012 | 47.97 | +30.07% |
| 2011 | 36.88 | -1.65% |
| 2010 | 37.50 | +50.78% |
| 2009 | 24.87 | +65.47% |
| 2008 | 15.03 | -44.44% |
| 2007 | 27.05 | +10.43% |
| 2006 | 24.50 | +47.38% |
| 2005 | 16.62 | -5.43% |
| 2004 | 17.58 | +43.47% |
| 2003 | 12.25 | +146.85% |
| 2002* | 4.96 | +32.69% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
DKS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 134.51 | 136.95 | 134.15 | 136.65 | +1.50% | |
| 130.50 | 135.76 | 130.08 | 134.63 | +2.63% | |
| 133.95 | 134.46 | 130.51 | 131.18 | -2.74% | |
| 137.10 | 137.69 | 134.27 | 134.88 | -1.64% | |
| 135.20 | 137.75 | 132.96 | 137.13 | +0.77% | |
| 134.90 | 137.70 | 133.21 | 136.08 | +2.43% | |
| 133.38 | 135.12 | 132.32 | 132.85 | -1.07% | |
| 135.41 | 137.05 | 132.57 | 134.29 | -0.30% | |
| 136.00 | 136.54 | 133.60 | 134.70 | +0.40% | |
| 134.00 | 135.53 | 131.90 | 134.16 | -1.66% | |
| 136.60 | 136.60 | 131.38 | 136.43 | +2.39% | |
| 134.01 | 134.12 | 130.95 | 133.25 | +0.67% | |
| 133.50 | 134.52 | 130.01 | 132.36 | -1.18% | |
| 125.95 | 135.67 | 125.95 | 133.94 | +8.34% | |
| 121.09 | 124.06 | 120.15 | 123.63 | +2.05% | |
| 123.61 | 124.49 | 121.06 | 121.15 | -2.24% | |
| 125.70 | 126.06 | 123.11 | 123.92 | +0.22% | |
| 124.50 | 126.18 | 122.76 | 123.65 | -0.06% | |
| 130.00 | 130.99 | 122.94 | 123.72 | -5.39% | |
| 131.87 | 133.67 | 130.43 | 130.77 | -3.15% | |
| 132.20 | 135.70 | 131.18 | 135.03 | +1.42% | |
| 131.87 | 134.50 | 128.83 | 133.14 | -0.16% | |
| 130.47 | 134.52 | 129.13 | 133.36 | +0.75% | |
| 138.57 | 139.15 | 131.82 | 132.37 | -4.87% | |
| 139.08 | 141.27 | 138.02 | 139.15 | -0.44% | |
| 138.78 | 140.35 | 133.37 | 139.77 | +1.77% | |
| 133.00 | 138.06 | 132.01 | 137.34 | +3.30% | |
| 133.21 | 134.27 | 130.67 | 132.95 | -1.59% | |
| 136.75 | 138.65 | 134.07 | 135.10 | +0.01% | |
| 132.80 | 135.48 | 131.24 | 135.09 | +2.52% | |
| 128.73 | 133.55 | 128.24 | 131.77 | +1.63% | |
| 121.87 | 130.17 | 120.40 | 129.66 | +4.30% | |
| 142.36 | 146.48 | 124.00 | 124.31 | -30.68% | |
| 184.79 | 185.63 | 175.65 | 179.33 | -2.13% | |
| 181.25 | 183.40 | 178.26 | 183.23 | +2.17% | |
| 186.14 | 186.95 | 176.07 | 179.34 | -6.25% | |
| 191.77 | 194.55 | 189.08 | 191.29 | -0.12% | |
| 197.59 | 199.50 | 191.40 | 191.52 | -2.41% | |
| 197.23 | 200.49 | 194.08 | 196.24 | -2.84% | |
| 200.37 | 203.75 | 200.00 | 201.97 | -0.14% | |
| 204.50 | 204.50 | 200.01 | 202.26 | -0.20% | |
| 205.50 | 205.50 | 201.10 | 202.66 | -1.16% | |
| 208.93 | 210.15 | 204.40 | 205.03 | -4.24% | |
| 215.83 | 216.02 | 209.62 | 214.10 | +2.52% | |
| 198.03 | 209.44 | 197.88 | 208.84 | +5.15% | |
| 201.42 | 203.17 | 198.58 | 198.62 | -0.85% | |
| 198.67 | 201.62 | 197.79 | 200.32 | -0.21% | |
| 199.81 | 203.57 | 198.00 | 200.74 | -0.04% | |
| 200.16 | 203.35 | 196.61 | 200.82 | +2.51% | |
| 198.75 | 200.07 | 195.18 | 195.91 | -2.00% | |
| 205.63 | 206.11 | 198.81 | 199.91 | -2.95% | |
| 208.25 | 213.68 | 205.43 | 205.99 | -2.55% | |
| 208.04 | 211.49 | 205.28 | 211.37 | +2.81% | |
| 206.77 | 207.85 | 203.65 | 205.60 | -0.21% | |
| 204.31 | 207.41 | 202.73 | 206.04 | +0.82% | |
| 207.53 | 208.30 | 202.73 | 204.36 | -2.75% | |
| 209.44 | 210.25 | 206.54 | 210.13 | +0.83% | |
| 214.74 | 214.74 | 207.30 | 208.41 | -2.76% | |
| 218.90 | 220.36 | 213.03 | 214.32 | -1.40% | |
| 214.69 | 222.71 | 214.68 | 217.36 | +0.22% | |
| 207.99 | 218.88 | 207.22 | 216.88 | +3.82% | |
| 210.78 | 214.52 | 206.24 | 208.89 | -1.17% | |
| 219.37 | 219.41 | 206.89 | 211.37 | -2.19% | |
| 219.41 | 225.46 | 214.81 | 216.10 | -0.86% | |
| 217.74 | 219.97 | 216.48 | 217.98 | +0.30% | |
| 215.35 | 218.91 | 213.41 | 217.32 | +0.98% | |
| 215.67 | 217.87 | 211.69 | 215.21 | -3.55% | |
| 230.87 | 231.17 | 222.36 | 223.13 | -2.57% | |
| 235.00 | 235.00 | 226.00 | 229.02 | -3.03% | |
| 231.73 | 236.40 | 227.50 | 236.18 | +2.79% | |
| 228.20 | 232.52 | 226.20 | 229.76 | +1.30% | |
| 230.70 | 232.00 | 225.04 | 226.81 | -2.38% | |
| 231.12 | 235.32 | 228.01 | 232.34 | -2.86% | |
| 234.56 | 241.70 | 232.12 | 239.17 | +0.79% | |
| 238.30 | 239.89 | 229.25 | 237.29 | +0.15% | |
| 238.37 | 240.05 | 234.04 | 236.93 | +0.08% | |
| 235.15 | 241.52 | 234.05 | 236.75 | -0.76% | |
| 236.73 | 244.38 | 234.00 | 238.57 | +2.41% | |
| 228.90 | 234.78 | 226.96 | 232.96 | +3.62% | |
| 227.35 | 231.85 | 223.12 | 224.83 | -0.47% | |
| 221.46 | 230.00 | 219.76 | 225.89 | +2.66% | |
| 220.99 | 227.25 | 218.12 | 220.04 | -0.43% | |
| 224.68 | 224.79 | 217.55 | 220.99 | -1.32% | |
| 217.17 | 224.46 | 212.69 | 223.95 | +4.18% | |
| 217.28 | 220.54 | 214.20 | 214.97 | -2.10% | |
| 216.06 | 224.39 | 213.55 | 219.58 | +2.91% | |
| 214.65 | 216.50 | 212.45 | 213.38 | -0.67% | |
| 216.20 | 217.04 | 211.75 | 214.83 | -1.27% | |
| 226.65 | 227.87 | 215.95 | 217.60 | -2.93% | |
| 215.85 | 224.75 | 214.87 | 224.17 | +4.39% | |
| 216.63 | 218.30 | 214.05 | 214.74 | -1.02% | |
| 226.21 | 226.21 | 213.14 | 216.96 | -4.66% | |
| 225.19 | 232.83 | 221.44 | 227.57 | +0.56% | |
| 224.00 | 230.43 | 216.78 | 226.31 | +3.24% | |
| 226.58 | 233.40 | 216.71 | 219.21 | -5.97% | |
| 233.62 | 237.75 | 227.80 | 233.13 | +0.82% | |
| 227.83 | 231.47 | 224.44 | 231.24 | +4.29% | |
| 217.71 | 224.70 | 215.83 | 221.73 | +1.19% | |
| 212.43 | 221.59 | 209.45 | 219.13 | +3.58% | |
| 210.00 | 214.72 | 206.74 | 211.55 | +0.52% | |
| 215.79 | 217.11 | 208.13 | 210.45 | -2.79% | |
| 219.00 | 220.68 | 214.41 | 216.48 | -2.25% | |
| 215.97 | 223.84 | 214.17 | 221.46 | +3.19% | |
| 219.29 | 219.29 | 212.14 | 214.62 | -2.19% | |
| 217.75 | 221.23 | 212.92 | 219.42 | -0.38% | |
| 224.43 | 225.03 | 219.19 | 220.25 | -2.46% | |
| 223.49 | 227.28 | 220.76 | 225.81 | +1.62% | |
| 226.29 | 227.05 | 219.72 | 222.20 | -1.90% | |
| 218.92 | 227.27 | 218.84 | 226.50 | +5.11% | |
| 217.74 | 219.31 | 213.34 | 215.49 | -0.82% | |
| 223.18 | 223.94 | 216.60 | 217.27 | -3.27% | |
| 226.43 | 228.93 | 224.57 | 224.62 | -1.01% | |
| 222.66 | 227.09 | 220.29 | 226.92 | +3.15% | |
| 226.09 | 227.45 | 219.90 | 220.00 | -2.80% | |
| 229.54 | 231.37 | 225.56 | 226.34 | -1.31% | |
| 225.75 | 232.15 | 224.90 | 229.34 | +1.52% | |
| 223.70 | 226.57 | 220.34 | 225.91 | +0.65% | |
| 228.30 | 229.19 | 221.45 | 224.46 | -1.64% | |
| 230.25 | 230.68 | 226.15 | 228.21 | -0.26% | |
| 229.75 | 232.09 | 227.59 | 228.81 | -0.78% | |
| 223.58 | 232.10 | 222.50 | 230.62 | +2.79% | |
| 221.13 | 229.31 | 220.25 | 224.36 | +2.98% | |
| 220.95 | 225.40 | 217.71 | 217.86 | +0.41% | |
| 215.36 | 219.30 | 214.52 | 216.98 | +0.34% | |
| 211.61 | 218.42 | 211.61 | 216.24 | +2.69% | |
| 212.36 | 215.00 | 210.18 | 210.57 | -0.89% | |
| 214.59 | 215.59 | 209.78 | 212.46 | -0.08% | |
| 203.87 | 212.87 | 203.21 | 212.62 | +3.84% | |
| 207.75 | 210.04 | 204.00 | 204.75 | +2.20% | |
| 199.80 | 202.57 | 196.84 | 200.35 | +0.35% | |
| 191.78 | 200.64 | 191.78 | 199.66 | +4.13% | |
| 187.86 | 194.38 | 186.77 | 191.75 | -0.20% | |
| 197.44 | 198.29 | 190.47 | 192.13 | -3.11% | |
| 193.85 | 201.47 | 193.85 | 198.29 | +4.02% | |
| 192.33 | 193.48 | 189.00 | 190.62 | +0.67% | |
| 190.33 | 193.75 | 189.26 | 189.36 | -1.55% | |
| 193.66 | 200.26 | 192.27 | 192.34 | -0.86% | |
| 195.45 | 196.93 | 189.71 | 194.01 | +0.12% | |
| 190.49 | 196.65 | 190.26 | 193.77 | +0.65% | |
| 196.68 | 198.31 | 191.99 | 192.51 | +1.32% | |
| 192.31 | 192.42 | 188.42 | 190.01 | -1.57% | |
| 188.20 | 193.39 | 186.87 | 193.04 | +1.49% | |
| 190.00 | 192.86 | 188.50 | 190.21 | -0.23% | |
| 189.95 | 191.57 | 188.85 | 190.64 | +1.52% | |
| 192.16 | 194.16 | 186.67 | 187.78 | -2.28% | |
| 195.39 | 200.52 | 188.87 | 192.16 | -2.75% | |
| 204.56 | 204.68 | 192.32 | 197.60 | +1.06% | |
| 195.70 | 198.70 | 192.01 | 195.53 | +0.48% | |
| 194.71 | 199.77 | 193.78 | 194.59 | -0.67% | |
| 193.38 | 196.92 | 189.66 | 195.90 | -0.68% | |
| 197.30 | 199.59 | 191.04 | 197.25 | -2.46% | |
| 198.33 | 202.35 | 197.52 | 202.22 | +0.95% | |
| 203.18 | 203.18 | 198.37 | 200.32 | -0.57% | |
| 197.75 | 202.77 | 196.34 | 201.46 | -1.26% | |
| 200.20 | 205.92 | 197.01 | 204.04 | +0.20% | |
| 208.08 | 210.52 | 203.18 | 203.63 | -3.74% | |
| 214.85 | 218.52 | 211.09 | 211.54 | -1.50% | |
| 211.50 | 215.34 | 208.49 | 214.76 | +1.07% | |
| 210.25 | 217.55 | 209.52 | 212.49 | +0.54% | |
| 213.27 | 218.09 | 205.75 | 211.34 | +2.48% | |
| 201.13 | 209.93 | 200.21 | 206.23 | +1.72% | |
| 201.10 | 202.86 | 199.53 | 202.74 | -0.03% | |
| 205.20 | 207.12 | 202.80 | 202.81 | -1.62% | |
| 206.09 | 207.31 | 199.00 | 206.15 | +2.43% | |
| 200.01 | 204.19 | 198.00 | 201.25 | +0.97% | |
| 206.00 | 210.63 | 199.13 | 199.32 | -2.49% | |
| 204.19 | 204.80 | 200.00 | 204.41 | +2.30% | |
| 202.08 | 203.56 | 198.31 | 199.81 | -1.04% | |
| 206.57 | 207.61 | 201.49 | 201.92 | -3.06% | |
| 206.73 | 212.05 | 206.73 | 208.29 | +1.34% | |
| 209.25 | 210.00 | 202.94 | 205.53 | -2.37% | |
| 204.88 | 211.50 | 204.30 | 210.53 | +3.70% | |
| 202.50 | 209.56 | 201.89 | 203.02 | +0.01% | |
| 202.00 | 205.15 | 198.63 | 203.00 | +0.50% | |
| 204.56 | 207.49 | 201.03 | 202.00 | -1.75% | |
| 204.02 | 205.71 | 200.75 | 205.59 | -0.04% | |
| 205.46 | 207.00 | 202.25 | 205.68 | -0.06% | |
| 202.72 | 206.98 | 200.50 | 205.81 | +1.28% | |
| 205.38 | 206.34 | 201.10 | 203.20 | -1.44% | |
| 207.58 | 208.15 | 205.25 | 206.16 | -0.73% | |
| 213.00 | 216.85 | 207.28 | 207.67 | -2.03% | |
| 207.99 | 213.51 | 205.58 | 211.98 | +2.78% | |
| 213.45 | 214.26 | 204.59 | 206.25 | -4.21% | |
| 213.96 | 217.79 | 212.59 | 215.32 | +1.15% | |
| 211.84 | 214.82 | 207.49 | 212.88 | +1.76% | |
| 213.79 | 218.04 | 206.79 | 209.20 | -3.01% | |
| 214.98 | 216.51 | 211.82 | 215.69 | +0.05% | |
| 213.30 | 215.90 | 209.76 | 215.58 | -0.28% | |
| 219.05 | 222.00 | 210.00 | 216.19 | -0.22% | |
| 209.00 | 221.90 | 208.02 | 216.66 | +3.13% | |
| 216.81 | 218.16 | 209.82 | 210.08 | -3.21% | |
| 206.43 | 219.02 | 205.94 | 217.04 | +4.82% | |
| 202.86 | 213.80 | 202.41 | 207.06 | +3.42% | |
| 198.98 | 201.03 | 197.56 | 200.22 | +1.14% | |
| 198.27 | 200.65 | 197.35 | 197.97 | -0.51% | |
| 202.61 | 203.18 | 198.83 | 198.98 | -1.56% | |
| 208.16 | 208.72 | 200.62 | 202.14 | -3.86% | |
| 210.44 | 210.83 | 207.35 | 210.25 | +0.00% | |
| 208.59 | 210.63 | 205.56 | 210.24 | +1.11% | |
| 212.60 | 212.60 | 204.50 | 207.93 | -1.53% | |
| 215.00 | 215.02 | 209.21 | 211.16 | -0.46% | |
| 210.89 | 212.98 | 207.96 | 212.14 | +0.99% | |
| 210.62 | 212.28 | 206.92 | 210.07 | +1.01% | |
| 209.43 | 213.07 | 207.38 | 207.96 | -0.94% | |
| 214.25 | 214.25 | 207.78 | 209.93 | -0.89% | |
| 214.47 | 215.55 | 211.39 | 211.82 | -0.88% | |
| 216.20 | 216.96 | 211.72 | 213.71 | -1.38% | |
| 220.15 | 222.00 | 215.00 | 216.69 | -1.28% | |
| 216.92 | 219.80 | 211.19 | 219.50 | +0.69% | |
| 220.12 | 223.24 | 217.01 | 217.99 | -0.85% | |
| 227.99 | 229.90 | 218.73 | 219.86 | -5.32% | |
| 226.34 | 236.86 | 226.34 | 232.22 | +2.77% | |
| 227.46 | 228.31 | 222.45 | 225.96 | -0.87% | |
| 211.52 | 228.21 | 209.81 | 227.94 | +8.84% | |
| 211.03 | 213.67 | 208.10 | 209.42 | +0.59% | |
| 205.00 | 213.73 | 203.55 | 208.19 | +0.78% | |
| 209.74 | 209.74 | 202.07 | 206.57 | -0.40% | |
| 204.00 | 211.87 | 202.89 | 207.41 | +0.33% | |
| 199.50 | 215.74 | 197.18 | 206.73 | +0.20% | |
| 206.97 | 209.84 | 205.88 | 206.31 | -1.03% | |
| 202.82 | 212.58 | 202.82 | 208.45 | +2.88% | |
| 210.02 | 211.34 | 202.48 | 202.61 | -2.14% | |
| 210.31 | 212.61 | 205.19 | 207.04 | -1.49% | |
| 209.52 | 212.21 | 207.26 | 210.18 | +0.57% | |
| 214.93 | 214.93 | 207.63 | 208.98 | -3.41% | |
| 217.66 | 220.46 | 214.37 | 216.35 | -1.70% | |
| 221.74 | 225.25 | 218.85 | 220.10 | -1.24% | |
| 222.00 | 226.50 | 220.77 | 222.86 | +2.23% | |
| 219.40 | 220.99 | 217.73 | 217.99 | -0.74% | |
| 221.33 | 224.11 | 217.30 | 219.62 | +0.23% | |
| 216.00 | 220.47 | 214.05 | 219.11 | +1.10% | |
| 218.75 | 219.44 | 213.46 | 216.72 | -1.03% | |
| 216.11 | 226.40 | 215.38 | 218.98 | +1.30% | |
| 215.15 | 218.13 | 214.52 | 216.18 | -0.74% | |
| 220.17 | 224.82 | 216.71 | 217.80 | -1.65% | |
| 221.42 | 221.47 | 215.44 | 221.45 | +0.31% | |
| 220.31 | 225.92 | 218.06 | 220.76 | -2.14% | |
| 227.92 | 232.80 | 224.42 | 225.58 | -1.87% | |
| 228.45 | 233.77 | 226.45 | 229.87 | +0.26% | |
| 230.20 | 234.87 | 227.34 | 229.27 | +1.73% | |
| 230.73 | 231.99 | 224.62 | 225.38 | -1.09% | |
| 228.71 | 232.35 | 227.27 | 227.87 | -0.14% | |
| 228.41 | 228.84 | 225.42 | 228.20 | +0.21% | |
| 225.03 | 229.34 | 224.24 | 227.72 | +0.85% | |
| 229.83 | 232.24 | 224.50 | 225.79 | -1.34% | |
| 231.40 | 232.92 | 226.60 | 228.86 | -0.66% | |
| 234.20 | 234.24 | 229.20 | 230.37 | -1.64% | |
| 232.97 | 236.87 | 231.75 | 234.20 | +1.71% | |
| 223.68 | 233.30 | 223.32 | 230.26 | +0.24% | |
| 217.38 | 231.30 | 216.17 | 229.71 | +8.57% | |
| 224.51 | 224.51 | 211.58 | 211.58 | -5.47% | |
| 227.66 | 228.28 | 222.22 | 223.82 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DKS chart for longer ranges.