DKS: DICK'S Sporting Goods Inc.

As of Friday, December 5th, 2025

$ 232.22

+6.26 +2.77%

Open: 226.34
High: 236.86
Low: 226.34
Volume: 1,937,316
Previous Close on Thursday, December 4th, 2025

$ 225.96

-1.98 -0.87%

Open: 227.46
High: 228.31
Low: 222.45
Volume: 1,267,713

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 226.34 236.86 226.34 232.22 1,937,315 +6.26 +2.77
2025-12-04 227.46 228.31 222.45 225.96 1,267,713 -1.98 -0.87
2025-12-03 211.52 228.21 209.81 227.94 2,680,683 +18.52 +8.84
2025-12-02 211.03 213.67 208.10 209.42 1,784,965 +1.23 +0.59
2025-12-01 205.00 213.73 203.55 208.19 2,459,997 +1.62 +0.78
2025-11-28 209.74 209.74 202.07 206.57 1,768,364 -0.84 -0.40
2025-11-26 204.00 211.87 202.89 207.41 3,152,152 +0.68 +0.33
2025-11-25 199.50 215.74 197.18 206.73 7,036,191 +0.42 +0.20
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 236.86
On 2025-12-05		 203.55
On 2025-12-01		 25.65 12.42 213.73
On 2025-12-01		 208.10
On 2025-12-02		 -2.63 220.75
10D 236.86
On 2025-12-05		 197.18
On 2025-11-25		 29.61 14.61 215.74
On 2025-11-25		 202.07
On 2025-11-28		 -6.34 213.92
20D 236.86
On 2025-12-05		 197.18
On 2025-11-25		 15.50 7.15 226.50
On 2025-11-12		 197.18
On 2025-11-25		 -12.94 214.20
WTD 236.86
On 2025-12-05		 203.55
On 2025-12-01		 25.65 12.42 213.73
On 2025-12-01		 208.10
On 2025-12-02		 -2.63 220.75
MTD 236.86
On 2025-12-05		 203.55
On 2025-12-01		 25.65 12.42 213.73
On 2025-12-01		 208.10
On 2025-12-02		 -2.63 220.75
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
DKS

DICK'S Sporting Goods Inc.

232.22 +6.26 +2.77 1,937,316