Dick's Sporting Goods, Inc. (DKS) stock
DKSNYSERetail-Miscellaneous Shopping Goods StoresFiscal year ends January 30
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 3, 2026Score 10/3016% below fair value
$143.84+1.84 (+1.30%)
Close on Oct 30, 2026Market cap $12.79BP/E 15.5Yield 3.37%
Price history
Dick's Sporting Goods share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$143.84
+1.30% on the day
52-week range
$120.15 – $244.38
-41.1% from the high
Change over 52 weeks
-34.8%
From $220.76 on Oct 30, 2025
Average volume
2.79M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $142.64 | $144.05 | $140.50 | $143.84 | +1.30% | 2,167,408 |
| Oct 29, 2026 | $138.21 | $143.04 | $137.28 | $142.00 | +4.28% | 2,544,676 |
| Oct 28, 2026 | $140.68 | $142.15 | $135.02 | $136.17 | -3.77% | 2,962,597 |
| Oct 27, 2026 | $143.64 | $144.50 | $140.71 | $141.50 | -2.06% | 2,400,532 |
| Oct 26, 2026 | $144.06 | $146.40 | $142.16 | $144.48 | -0.13% | 2,123,069 |
| Oct 23, 2026 | $146.47 | $147.07 | $141.49 | $144.67 | -2.76% | 1,531,840 |
| Oct 22, 2026 | $142.22 | $149.33 | $141.98 | $148.78 | +4.80% | 2,976,802 |
| Oct 21, 2026 | $141.93 | $142.95 | $140.42 | $141.97 | -0.78% | 2,341,870 |
| Oct 20, 2026 | $144.16 | $145.08 | $142.42 | $143.08 | -0.48% | 2,508,998 |
| Oct 19, 2026 | $144.35 | $145.79 | $142.68 | $143.77 | -0.40% | 2,852,159 |
| Oct 16, 2026 | $142.00 | $147.47 | $142.00 | $144.35 | +2.49% | 5,145,720 |
| Oct 15, 2026 | $138.31 | $142.56 | $137.73 | $140.84 | +2.83% | 2,367,309 |
| Oct 14, 2026 | $136.67 | $137.22 | $134.62 | $136.96 | -0.43% | 1,710,822 |
| Oct 13, 2026 | $138.40 | $139.40 | $136.03 | $137.55 | +0.13% | 1,471,825 |
| Oct 12, 2026 | $134.82 | $137.48 | $134.24 | $137.37 | +0.53% | 1,774,767 |
| Oct 9, 2026 | $134.51 | $136.95 | $134.01 | $136.65 | +1.50% | 1,520,164 |
| Oct 8, 2026 | $130.50 | $135.76 | $130.08 | $134.63 | +2.63% | 2,335,677 |
| Oct 7, 2026 | $133.95 | $134.46 | $130.51 | $131.18 | -2.74% | 2,149,598 |
| Oct 6, 2026 | $137.10 | $137.69 | $134.27 | $134.88 | -1.64% | 2,124,181 |
| Oct 5, 2026 | $135.20 | $137.75 | $132.96 | $137.13 | +0.77% | 3,848,084 |
| Oct 2, 2026 | $134.90 | $137.70 | $133.21 | $136.08 | +2.43% | 3,839,913 |
| Oct 1, 2026 | $133.38 | $135.12 | $132.32 | $132.85 | -1.07% | 2,955,093 |
| Sep 30, 2026 | $135.41 | $137.05 | $132.57 | $134.29 | -0.30% | 2,359,713 |
| Sep 29, 2026 | $136.00 | $136.54 | $133.60 | $134.70 | +0.40% | 2,796,633 |
| Sep 28, 2026 | $134.00 | $135.53 | $131.90 | $134.16 | -1.66% | 2,249,133 |
| Sep 25, 2026 | $136.60 | $136.60 | $131.38 | $136.43 | +2.39% | 2,262,956 |
| Sep 24, 2026 | $134.01 | $134.12 | $130.95 | $133.25 | +0.67% | 2,459,391 |
| Sep 23, 2026 | $133.50 | $134.52 | $130.01 | $132.36 | -1.18% | 2,097,420 |
| Sep 22, 2026 | $125.95 | $135.67 | $125.95 | $133.94 | +8.34% | 4,705,840 |
| Sep 21, 2026 | $121.09 | $124.06 | $120.15 | $123.63 | +2.05% | 2,185,616 |
| Sep 18, 2026 | $123.61 | $124.49 | $121.06 | $121.15 | -2.24% | 2,429,313 |
| Sep 17, 2026 | $125.70 | $126.06 | $123.11 | $123.92 | +0.22% | 3,682,776 |
| Sep 16, 2026 | $124.50 | $126.18 | $122.76 | $123.65 | -0.06% | 5,982,529 |
| Sep 15, 2026 | $130.00 | $130.99 | $122.94 | $123.72 | -5.39% | 5,875,615 |
| Sep 14, 2026 | $131.87 | $133.67 | $130.43 | $130.77 | -3.15% | 2,653,672 |
| Sep 11, 2026 | $132.20 | $135.70 | $131.18 | $135.03 | +1.42% | 2,539,629 |
| Sep 10, 2026 | $131.87 | $134.50 | $128.83 | $133.14 | -0.16% | 2,203,364 |
| Sep 9, 2026 | $130.47 | $134.52 | $129.13 | $133.36 | +0.75% | 3,095,681 |
| Sep 8, 2026 | $138.57 | $139.15 | $131.82 | $132.37 | -4.87% | 3,520,262 |
| Sep 4, 2026 | $139.08 | $141.27 | $138.02 | $139.15 | -0.44% | 2,192,240 |
| Sep 3, 2026 | $138.78 | $140.35 | $133.37 | $139.77 | +1.77% | 3,387,683 |
| Sep 2, 2026 | $133.00 | $138.06 | $132.01 | $137.34 | +3.30% | 3,198,637 |
| Sep 1, 2026 | $133.21 | $134.27 | $130.67 | $132.95 | -1.59% | 3,550,610 |
| Aug 31, 2026 | $136.75 | $138.65 | $134.07 | $135.10 | +0.01% | 4,710,223 |
| Aug 28, 2026 | $132.80 | $135.48 | $131.24 | $135.09 | +2.52% | 5,356,463 |
| Aug 27, 2026 | $128.73 | $133.55 | $128.24 | $131.77 | +1.63% | 6,753,634 |
| Aug 26, 2026 | $121.87 | $130.17 | $120.40 | $129.66 | +4.30% | 14,208,750 |
| Aug 25, 2026 | $142.36 | $146.48 | $124.00 | $124.31 | -30.68% | 38,849,960 |
| Aug 24, 2026 | $184.79 | $185.63 | $175.65 | $179.33 | -2.13% | 3,935,721 |
| Aug 21, 2026 | $181.25 | $183.40 | $178.26 | $183.23 | +2.17% | 2,241,370 |
| Aug 20, 2026 | $186.14 | $186.95 | $176.07 | $179.34 | -6.25% | 4,207,442 |
| Aug 19, 2026 | $191.77 | $194.55 | $189.08 | $191.29 | -0.12% | 1,536,588 |
| Aug 18, 2026 | $197.59 | $199.50 | $191.40 | $191.52 | -2.41% | 1,375,941 |
| Aug 17, 2026 | $197.23 | $200.49 | $194.08 | $196.24 | -2.84% | 1,647,012 |
| Aug 14, 2026 | $200.37 | $203.75 | $200.00 | $201.97 | -0.14% | 1,247,047 |
| Aug 13, 2026 | $204.50 | $204.50 | $200.01 | $202.26 | -0.20% | 1,129,111 |
| Aug 12, 2026 | $205.50 | $205.50 | $201.10 | $202.66 | -1.16% | 1,241,368 |
| Aug 11, 2026 | $208.93 | $210.15 | $204.40 | $205.03 | -4.24% | 1,605,492 |
| Aug 10, 2026 | $215.83 | $216.02 | $209.62 | $214.10 | +2.52% | 1,989,355 |
| Aug 7, 2026 | $198.03 | $209.44 | $197.88 | $208.84 | +5.15% | 1,520,482 |
| Aug 6, 2026 | $201.42 | $203.17 | $198.58 | $198.62 | -0.85% | 1,245,267 |
| Aug 5, 2026 | $198.67 | $201.62 | $197.79 | $200.32 | -0.21% | 1,347,577 |
| Aug 4, 2026 | $199.81 | $203.57 | $198.00 | $200.74 | -0.04% | 1,589,935 |
| Aug 3, 2026 | $200.16 | $203.35 | $196.61 | $200.82 | +2.51% | 1,895,514 |
| Jul 31, 2026 | $198.75 | $200.07 | $195.18 | $195.91 | -2.00% | 1,443,769 |
| Jul 30, 2026 | $205.63 | $206.11 | $198.81 | $199.91 | -2.95% | 1,554,863 |
| Jul 29, 2026 | $208.25 | $213.68 | $205.43 | $205.99 | -2.55% | 1,055,171 |
| Jul 28, 2026 | $208.04 | $211.49 | $205.28 | $211.37 | +2.81% | 1,295,267 |
| Jul 27, 2026 | $206.77 | $207.85 | $203.65 | $205.60 | -0.21% | 1,142,648 |
| Jul 24, 2026 | $204.31 | $207.41 | $202.73 | $206.04 | +0.82% | 886,055 |
| Jul 23, 2026 | $207.53 | $208.30 | $202.73 | $204.36 | -2.75% | 971,627 |
| Jul 22, 2026 | $209.44 | $210.25 | $206.54 | $210.13 | +0.83% | 819,706 |
| Jul 21, 2026 | $214.74 | $214.74 | $207.30 | $208.41 | -2.76% | 1,034,441 |
| Jul 20, 2026 | $218.90 | $220.36 | $213.03 | $214.32 | -1.40% | 745,272 |
| Jul 17, 2026 | $214.69 | $222.71 | $214.68 | $217.36 | +0.22% | 910,873 |
| Jul 16, 2026 | $207.99 | $218.88 | $207.22 | $216.88 | +3.82% | 1,238,237 |
| Jul 15, 2026 | $210.78 | $214.52 | $206.24 | $208.89 | -1.17% | 1,213,727 |
| Jul 14, 2026 | $219.37 | $219.41 | $206.89 | $211.37 | -2.19% | 1,531,842 |
| Jul 13, 2026 | $219.41 | $225.46 | $214.81 | $216.10 | -0.86% | 1,336,567 |
| Jul 10, 2026 | $217.74 | $219.97 | $216.48 | $217.98 | +0.30% | 635,753 |
| Jul 9, 2026 | $215.35 | $218.91 | $213.41 | $217.32 | +0.98% | 1,242,924 |
| Jul 8, 2026 | $215.67 | $217.87 | $211.69 | $215.21 | -3.55% | 1,176,056 |
| Jul 7, 2026 | $230.87 | $231.17 | $222.36 | $223.13 | -2.57% | 963,173 |
| Jul 6, 2026 | $235.00 | $235.00 | $226.00 | $229.02 | -3.03% | 832,708 |
| Jul 2, 2026 | $231.73 | $236.40 | $227.50 | $236.18 | +2.79% | 793,522 |
| Jul 1, 2026 | $228.20 | $232.52 | $226.20 | $229.76 | +1.30% | 1,297,938 |
| Jun 30, 2026 | $230.70 | $232.00 | $225.04 | $226.81 | -2.38% | 1,312,327 |
| Jun 29, 2026 | $231.12 | $235.32 | $228.01 | $232.34 | -2.86% | 1,188,424 |
| Jun 26, 2026 | $234.56 | $241.70 | $232.12 | $239.17 | +0.79% | 2,013,257 |
| Jun 25, 2026 | $238.30 | $239.89 | $229.25 | $237.29 | +0.15% | 1,321,453 |
| Jun 24, 2026 | $238.37 | $240.05 | $234.04 | $236.93 | +0.08% | 1,490,548 |
| Jun 23, 2026 | $235.15 | $241.52 | $234.05 | $236.75 | -0.76% | 822,805 |
| Jun 22, 2026 | $236.73 | $244.38 | $234.00 | $238.57 | +2.41% | 1,345,280 |
| Jun 18, 2026 | $228.90 | $234.78 | $226.96 | $232.96 | +3.62% | 1,389,816 |
| Jun 17, 2026 | $227.35 | $231.85 | $223.12 | $224.83 | -0.47% | 1,046,620 |
| Jun 16, 2026 | $221.46 | $230.00 | $219.76 | $225.89 | +2.66% | 1,213,841 |
| Jun 15, 2026 | $220.99 | $227.25 | $218.12 | $220.04 | -0.43% | 939,293 |
| Jun 12, 2026 | $224.68 | $224.79 | $217.55 | $220.99 | -1.32% | 895,452 |
| Jun 11, 2026 | $217.17 | $224.46 | $212.69 | $223.95 | +4.18% | 1,109,343 |
| Jun 10, 2026 | $217.28 | $220.54 | $214.20 | $214.97 | -2.10% | 660,146 |
| Jun 9, 2026 | $216.06 | $224.39 | $213.55 | $219.58 | +2.91% | 1,342,564 |
| Jun 8, 2026 | $214.65 | $216.50 | $212.45 | $213.38 | -0.67% | 976,863 |
| Jun 5, 2026 | $216.20 | $217.04 | $211.75 | $214.83 | -1.27% | 1,577,025 |
| Jun 4, 2026 | $226.65 | $227.87 | $215.95 | $217.60 | -2.93% | 1,194,759 |
| Jun 3, 2026 | $215.85 | $224.75 | $214.87 | $224.17 | +4.39% | 943,040 |
| Jun 2, 2026 | $216.63 | $218.30 | $214.05 | $214.74 | -1.02% | 974,294 |
| Jun 1, 2026 | $226.21 | $226.21 | $213.14 | $216.96 | -4.66% | 1,736,681 |
| May 29, 2026 | $225.19 | $232.83 | $221.44 | $227.57 | +0.56% | 1,806,913 |
| May 28, 2026 | $224.00 | $230.43 | $216.78 | $226.31 | +3.24% | 2,054,819 |
| May 27, 2026 | $226.58 | $233.40 | $216.71 | $219.21 | -5.97% | 3,172,148 |
| May 26, 2026 | $233.62 | $237.75 | $227.80 | $233.13 | +0.82% | 2,820,079 |
| May 22, 2026 | $227.83 | $231.47 | $224.44 | $231.24 | +4.29% | 1,268,687 |
| May 21, 2026 | $217.71 | $224.70 | $215.83 | $221.73 | +1.19% | 1,052,653 |
| May 20, 2026 | $212.43 | $221.59 | $209.45 | $219.13 | +3.58% | 1,203,967 |
| May 19, 2026 | $210.00 | $214.72 | $206.74 | $211.55 | +0.52% | 908,261 |
| May 18, 2026 | $215.79 | $217.11 | $208.13 | $210.45 | -2.79% | 1,249,961 |
| May 15, 2026 | $219.00 | $220.68 | $214.41 | $216.48 | -2.25% | 789,744 |
| May 14, 2026 | $215.97 | $223.84 | $214.17 | $221.46 | +3.19% | 1,195,464 |
| May 13, 2026 | $219.29 | $219.29 | $212.14 | $214.62 | -2.19% | 907,408 |
| May 12, 2026 | $217.75 | $221.23 | $212.92 | $219.42 | -0.38% | 1,145,088 |
| May 11, 2026 | $224.43 | $225.03 | $219.19 | $220.25 | -2.46% | 917,868 |
| May 8, 2026 | $223.49 | $227.28 | $220.76 | $225.81 | +1.62% | 632,132 |
| May 7, 2026 | $226.29 | $227.05 | $219.72 | $222.20 | -1.90% | 749,939 |
| May 6, 2026 | $218.92 | $227.27 | $218.84 | $226.50 | +5.11% | 1,220,397 |
| May 5, 2026 | $217.74 | $219.31 | $213.34 | $215.49 | -0.82% | 865,908 |
| May 4, 2026 | $223.18 | $223.94 | $216.60 | $217.27 | -3.27% | 892,351 |
| May 1, 2026 | $226.43 | $228.93 | $224.57 | $224.62 | -1.01% | 912,935 |
| Apr 30, 2026 | $222.66 | $227.09 | $220.29 | $226.92 | +3.15% | 1,051,501 |
| Apr 29, 2026 | $226.09 | $227.45 | $219.90 | $220.00 | -2.80% | 859,412 |
| Apr 28, 2026 | $229.54 | $231.37 | $225.56 | $226.34 | -1.31% | 816,608 |
| Apr 27, 2026 | $225.75 | $232.15 | $224.90 | $229.34 | +1.52% | 1,010,697 |
| Apr 24, 2026 | $223.70 | $226.57 | $220.34 | $225.91 | +0.65% | 739,609 |
| Apr 23, 2026 | $228.30 | $229.19 | $221.45 | $224.46 | -1.64% | 813,415 |
| Apr 22, 2026 | $230.25 | $230.68 | $226.15 | $228.21 | -0.26% | 772,319 |
| Apr 21, 2026 | $229.75 | $232.09 | $227.59 | $228.81 | -0.78% | 661,593 |
| Apr 20, 2026 | $223.58 | $232.10 | $222.50 | $230.62 | +2.79% | 1,187,909 |
| Apr 17, 2026 | $221.13 | $229.31 | $220.25 | $224.36 | +2.98% | 1,321,235 |
| Apr 16, 2026 | $220.95 | $225.40 | $217.71 | $217.86 | +0.41% | 1,194,512 |
| Apr 15, 2026 | $215.36 | $219.30 | $214.52 | $216.98 | +0.34% | 874,590 |
| Apr 14, 2026 | $211.61 | $218.42 | $211.61 | $216.24 | +2.69% | 1,290,419 |
| Apr 13, 2026 | $212.36 | $215.00 | $210.18 | $210.57 | -0.89% | 932,922 |
| Apr 10, 2026 | $214.59 | $215.59 | $209.78 | $212.46 | -0.08% | 1,593,855 |
| Apr 9, 2026 | $203.87 | $212.87 | $203.21 | $212.62 | +3.84% | 1,305,385 |
| Apr 8, 2026 | $207.75 | $210.04 | $204.00 | $204.75 | +2.20% | 1,610,107 |
| Apr 7, 2026 | $199.80 | $202.57 | $196.84 | $200.35 | +0.35% | 1,028,792 |
| Apr 6, 2026 | $191.78 | $200.64 | $191.78 | $199.66 | +4.13% | 1,306,803 |
| Apr 2, 2026 | $187.86 | $194.38 | $186.77 | $191.75 | -0.20% | 904,954 |
| Apr 1, 2026 | $197.44 | $198.29 | $190.47 | $192.13 | -3.11% | 1,999,555 |
| Mar 31, 2026 | $193.85 | $201.47 | $193.85 | $198.29 | +4.02% | 1,743,886 |
| Mar 30, 2026 | $192.33 | $193.48 | $189.00 | $190.62 | +0.67% | 964,485 |
| Mar 27, 2026 | $190.33 | $193.75 | $189.26 | $189.36 | -1.55% | 896,967 |
| Mar 26, 2026 | $193.66 | $200.26 | $192.27 | $192.34 | -0.86% | 941,076 |
| Mar 25, 2026 | $195.45 | $196.93 | $189.71 | $194.01 | +0.12% | 755,056 |
| Mar 24, 2026 | $190.49 | $196.65 | $190.26 | $193.77 | +0.65% | 722,283 |
| Mar 23, 2026 | $196.68 | $198.31 | $191.99 | $192.51 | +1.32% | 1,056,968 |
| Mar 20, 2026 | $192.31 | $192.42 | $188.42 | $190.01 | -1.57% | 1,311,747 |
| Mar 19, 2026 | $188.20 | $193.39 | $186.87 | $193.04 | +1.49% | 982,051 |
| Mar 18, 2026 | $190.00 | $192.86 | $188.50 | $190.21 | -0.23% | 731,633 |
| Mar 17, 2026 | $189.95 | $191.57 | $188.85 | $190.64 | +1.52% | 1,071,593 |
| Mar 16, 2026 | $192.16 | $194.16 | $186.67 | $187.78 | -2.28% | 1,339,674 |
| Mar 13, 2026 | $195.39 | $200.52 | $188.87 | $192.16 | -2.75% | 2,126,322 |
| Mar 12, 2026 | $204.56 | $204.68 | $192.32 | $197.60 | +1.06% | 3,420,631 |
| Mar 11, 2026 | $195.70 | $198.70 | $192.01 | $195.53 | +0.48% | 2,194,574 |
| Mar 10, 2026 | $194.71 | $199.77 | $193.78 | $194.59 | -0.67% | 1,394,958 |
| Mar 9, 2026 | $193.38 | $196.92 | $189.66 | $195.90 | -0.68% | 1,662,850 |
| Mar 6, 2026 | $197.30 | $199.59 | $191.04 | $197.25 | -2.46% | 1,728,482 |
| Mar 5, 2026 | $198.33 | $202.35 | $197.52 | $202.22 | +0.95% | 1,117,157 |
| Mar 4, 2026 | $203.18 | $203.18 | $198.37 | $200.32 | -0.57% | 933,945 |
| Mar 3, 2026 | $197.75 | $202.77 | $196.34 | $201.46 | -1.26% | 1,005,277 |
| Mar 2, 2026 | $200.20 | $205.92 | $197.01 | $204.04 | +0.20% | 943,110 |
| Feb 27, 2026 | $208.08 | $210.52 | $203.18 | $203.63 | -3.74% | 1,173,378 |
| Feb 26, 2026 | $214.85 | $218.52 | $211.09 | $211.54 | -1.50% | 808,338 |
| Feb 25, 2026 | $211.50 | $215.34 | $208.49 | $214.76 | +1.07% | 820,085 |
| Feb 24, 2026 | $210.25 | $217.55 | $209.52 | $212.49 | +0.54% | 1,130,887 |
| Feb 23, 2026 | $213.27 | $218.09 | $205.75 | $211.34 | +2.48% | 1,968,544 |
| Feb 20, 2026 | $201.13 | $209.93 | $200.21 | $206.23 | +1.72% | 1,084,193 |
| Feb 19, 2026 | $201.10 | $202.86 | $199.53 | $202.74 | -0.03% | 944,492 |
| Feb 18, 2026 | $205.20 | $207.12 | $202.80 | $202.81 | -1.62% | 817,143 |
| Feb 17, 2026 | $206.09 | $207.31 | $199.00 | $206.15 | +2.43% | 1,129,763 |
| Feb 13, 2026 | $200.01 | $204.19 | $198.00 | $201.25 | +0.97% | 818,281 |
| Feb 12, 2026 | $206.00 | $210.63 | $199.13 | $199.32 | -2.49% | 1,124,421 |
| Feb 11, 2026 | $204.19 | $204.80 | $200.00 | $204.41 | +2.30% | 1,330,431 |
| Feb 10, 2026 | $202.08 | $203.56 | $198.31 | $199.81 | -1.04% | 1,190,302 |
| Feb 9, 2026 | $206.57 | $207.61 | $201.49 | $201.92 | -3.06% | 920,677 |
| Feb 6, 2026 | $206.73 | $212.05 | $206.73 | $208.29 | +1.34% | 930,554 |
| Feb 5, 2026 | $209.25 | $210.00 | $202.94 | $205.53 | -2.37% | 680,528 |
| Feb 4, 2026 | $204.88 | $211.50 | $204.30 | $210.53 | +3.70% | 1,023,017 |
| Feb 3, 2026 | $202.50 | $209.56 | $201.89 | $203.02 | +0.01% | 1,271,514 |
| Feb 2, 2026 | $202.00 | $205.15 | $198.63 | $203.00 | +0.50% | 1,517,376 |
| Jan 30, 2026 | $204.56 | $207.49 | $201.03 | $202.00 | -1.75% | 1,063,532 |
| Jan 29, 2026 | $204.02 | $205.71 | $200.75 | $205.59 | -0.04% | 851,325 |
| Jan 28, 2026 | $205.46 | $207.00 | $202.25 | $205.68 | -0.06% | 702,323 |
| Jan 27, 2026 | $202.72 | $206.98 | $200.50 | $205.81 | +1.28% | 851,573 |
| Jan 26, 2026 | $205.38 | $206.34 | $201.10 | $203.20 | -1.44% | 1,057,220 |
| Jan 23, 2026 | $207.58 | $208.15 | $205.25 | $206.16 | -0.73% | 646,757 |
| Jan 22, 2026 | $213.00 | $216.85 | $207.28 | $207.67 | -2.03% | 976,898 |
| Jan 21, 2026 | $207.99 | $213.51 | $205.58 | $211.98 | +2.78% | 1,126,257 |
| Jan 20, 2026 | $213.45 | $214.26 | $204.59 | $206.25 | -4.21% | 1,124,903 |
| Jan 16, 2026 | $213.96 | $217.79 | $212.59 | $215.32 | +1.15% | 927,300 |
| Jan 15, 2026 | $211.84 | $214.82 | $207.49 | $212.88 | +1.76% | 833,639 |
| Jan 14, 2026 | $213.79 | $218.04 | $206.79 | $209.20 | -3.01% | 1,134,550 |
| Jan 13, 2026 | $214.98 | $216.51 | $211.82 | $215.69 | +0.05% | 1,154,476 |
| Jan 12, 2026 | $213.30 | $215.90 | $209.76 | $215.58 | -0.28% | 1,006,923 |
| Jan 9, 2026 | $219.05 | $222.00 | $210.00 | $216.19 | -0.22% | 1,518,013 |
| Jan 8, 2026 | $209.00 | $221.90 | $208.02 | $216.66 | +3.13% | 1,678,638 |
| Jan 7, 2026 | $216.81 | $218.16 | $209.82 | $210.08 | -3.21% | 1,336,893 |
| Jan 6, 2026 | $206.43 | $219.02 | $205.94 | $217.04 | +4.82% | 1,848,980 |
| Jan 5, 2026 | $202.86 | $213.80 | $202.41 | $207.06 | +3.42% | 1,789,807 |
| Jan 2, 2026 | $198.98 | $201.03 | $197.56 | $200.22 | +1.14% | 1,592,913 |
| Dec 31, 2025 | $198.27 | $200.65 | $197.35 | $197.97 | -0.51% | 1,059,723 |
| Dec 30, 2025 | $202.61 | $203.18 | $198.83 | $198.98 | -1.56% | 935,910 |
| Dec 29, 2025 | $208.16 | $208.72 | $200.62 | $202.14 | -3.86% | 2,222,862 |
| Dec 26, 2025 | $210.44 | $210.83 | $207.35 | $210.25 | +0.00% | 950,309 |
| Dec 24, 2025 | $208.59 | $210.63 | $205.56 | $210.24 | +1.11% | 568,232 |
| Dec 23, 2025 | $212.60 | $212.60 | $204.50 | $207.93 | -1.53% | 1,172,795 |
| Dec 22, 2025 | $215.00 | $215.02 | $209.21 | $211.16 | -0.46% | 1,535,732 |
| Dec 19, 2025 | $210.89 | $212.98 | $207.96 | $212.14 | +0.99% | 2,635,032 |
| Dec 18, 2025 | $210.62 | $212.28 | $206.92 | $210.07 | +1.01% | 1,789,138 |
| Dec 17, 2025 | $209.43 | $213.07 | $207.38 | $207.96 | -0.94% | 1,137,744 |
| Dec 16, 2025 | $214.25 | $214.25 | $207.78 | $209.93 | -0.89% | 1,162,722 |
| Dec 15, 2025 | $214.47 | $215.55 | $211.39 | $211.82 | -0.88% | 1,023,730 |
| Dec 12, 2025 | $216.20 | $216.96 | $211.72 | $213.71 | -1.38% | 1,189,383 |
| Dec 11, 2025 | $220.15 | $222.00 | $215.00 | $216.69 | -1.28% | 1,224,052 |
| Dec 10, 2025 | $216.92 | $219.80 | $211.19 | $219.50 | +0.69% | 1,972,941 |
| Dec 9, 2025 | $220.12 | $223.24 | $217.01 | $217.99 | -0.85% | 1,406,795 |
| Dec 8, 2025 | $227.99 | $229.90 | $218.73 | $219.86 | -5.32% | 1,774,741 |
| Dec 5, 2025 | $226.34 | $236.86 | $226.34 | $232.22 | +2.77% | 1,942,396 |
| Dec 4, 2025 | $227.46 | $228.31 | $222.45 | $225.96 | -0.87% | 1,293,015 |
| Dec 3, 2025 | $211.52 | $228.21 | $209.81 | $227.94 | +8.84% | 2,719,182 |
| Dec 2, 2025 | $211.03 | $213.67 | $208.10 | $209.42 | +0.59% | 1,789,178 |
| Dec 1, 2025 | $205.00 | $213.73 | $203.55 | $208.19 | +0.78% | 2,460,437 |
| Nov 28, 2025 | $209.74 | $209.74 | $202.07 | $206.57 | -0.40% | 1,770,782 |
| Nov 26, 2025 | $204.00 | $211.87 | $202.89 | $207.41 | +0.33% | 3,154,096 |
| Nov 25, 2025 | $199.50 | $215.74 | $197.18 | $206.73 | +0.20% | 7,116,014 |
| Nov 24, 2025 | $206.97 | $209.84 | $205.88 | $206.31 | -1.03% | 2,865,119 |
| Nov 21, 2025 | $202.82 | $212.58 | $202.82 | $208.45 | +2.88% | 1,597,213 |
| Nov 20, 2025 | $210.02 | $211.34 | $202.48 | $202.61 | -2.14% | 1,143,809 |
| Nov 19, 2025 | $210.31 | $212.61 | $205.19 | $207.04 | -1.49% | 912,359 |
| Nov 18, 2025 | $209.52 | $212.21 | $207.26 | $210.18 | +0.57% | 1,137,097 |
| Nov 17, 2025 | $214.93 | $214.93 | $207.63 | $208.98 | -3.41% | 1,291,120 |
| Nov 14, 2025 | $217.66 | $220.46 | $214.37 | $216.35 | -1.70% | 863,414 |
| Nov 13, 2025 | $221.74 | $225.25 | $218.85 | $220.10 | -1.24% | 800,931 |
| Nov 12, 2025 | $222.00 | $226.50 | $220.77 | $222.86 | +2.23% | 1,311,719 |
| Nov 11, 2025 | $219.40 | $220.99 | $217.73 | $217.99 | -0.74% | 725,552 |
| Nov 10, 2025 | $221.33 | $224.11 | $217.30 | $219.62 | +0.23% | 692,655 |
| Nov 7, 2025 | $216.00 | $220.47 | $214.05 | $219.11 | +1.10% | 802,018 |
| Nov 6, 2025 | $218.75 | $219.44 | $213.46 | $216.72 | -1.03% | 1,089,532 |
| Nov 5, 2025 | $216.11 | $226.40 | $215.38 | $218.98 | +1.30% | 1,121,938 |
| Nov 4, 2025 | $215.15 | $218.13 | $214.52 | $216.18 | -0.74% | 883,403 |
| Nov 3, 2025 | $220.17 | $224.82 | $216.71 | $217.80 | -1.65% | 1,076,884 |
| Oct 31, 2025 | $221.42 | $221.47 | $215.44 | $221.45 | +0.31% | 1,527,971 |
| Oct 30, 2025 | $220.31 | $225.92 | $218.06 | $220.76 | -2.14% | 1,095,272 |
| Oct 29, 2025 | $227.92 | $232.80 | $224.42 | $225.58 | -1.87% | 999,385 |
| Oct 28, 2025 | $228.45 | $233.77 | $226.45 | $229.87 | +0.26% | 916,809 |
| Oct 27, 2025 | $230.20 | $234.87 | $227.34 | $229.27 | +1.73% | 932,076 |
| Oct 24, 2025 | $230.73 | $231.99 | $224.62 | $225.38 | -1.09% | 655,465 |
| Oct 23, 2025 | $228.71 | $232.35 | $227.27 | $227.87 | -0.14% | 716,305 |
| Oct 22, 2025 | $228.41 | $228.84 | $225.42 | $228.20 | +0.21% | 810,795 |
| Oct 21, 2025 | $225.03 | $229.34 | $224.24 | $227.72 | +0.85% | 543,584 |
| Oct 20, 2025 | $229.83 | $232.24 | $224.50 | $225.79 | – | 671,922 |
Seasonality
DKS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.6% | -0.1% | -0.6% | 4.1% | 0.7% | 1.8% | 3.7% | 0.1% | 0.3% | -0.5% | 6.7% | 1.5% |
| Months up | 8 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 2.0% | 0.8% | -2.0% | 14.4% | 0.3% | 0.2% | -13.6% | -31.0% | 0.3% | 7.1% | ||
| 2025 | 4.9% | -6.2% | -9.9% | -6.9% | -4.5% | 11.0% | 6.9% | 0.6% | 5.0% | -0.3% | -6.7% | -3.6% |
| 2024 | 1.4% | 19.3% | 27.0% | -10.6% | 13.3% | -5.1% | 0.7% | 9.5% | -11.5% | -6.2% | 5.9% | 11.0% |
| 2023 | 8.7% | -1.6% | 11.1% | 2.2% | -12.1% | 4.4% | 6.7% | -17.5% | -5.8% | -1.5% | 21.6% | 13.8% |
| 2022 | 0.4% | -9.0% | -4.3% | -3.6% | -15.8% | -6.6% | 24.2% | 13.7% | -1.2% | 8.7% | 5.1% | 1.0% |
| 2021 | 19.2% | 6.5% | 7.2% | 8.4% | 18.1% | 3.1% | 3.9% | 35.2% | -11.0% | 3.7% | -5.4% | -1.8% |
| 2020 | -10.6% | -17.7% | -40.5% | 38.2% | 22.7% | 15.3% | 10.6% | 18.6% | 7.5% | -2.1% | 0.3% | -0.5% |
| 2019 | 13.2% | 10.6% | -5.0% | 0.5% | -6.7% | 1.2% | 7.3% | -8.4% | 20.7% | -4.6% | 17.7% | 8.7% |
| 2018 | 9.5% | 1.8% | 10.2% | -5.6% | 10.6% | -3.1% | -3.1% | 9.7% | -4.7% | -0.3% | 1.7% | -12.7% |
| 2017 | -2.8% | -5.1% | -0.2% | 3.9% | -18.6% | -2.7% | -6.3% | -29.4% | 3.1% | -9.4% | 20.4% | -1.9% |