DKS: DICK'S Sporting Goods Inc.

As of Friday, August 22nd, 2025

$ 227.63

+4.22 +1.89%

Open: 224.32
High: 228.52
Low: 222.97
Volume: 1,582,909
Previous Close on Thursday, August 21st, 2025

$ 223.41

+0.52 +0.23%

Open: 221.00
High: 223.58
Low: 218.50
Volume: 1,101,323

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 224.32 228.52 222.97 227.63 1,582,909 +4.22 +1.89
2025-08-21 221.00 223.58 218.50 223.41 1,101,323 +0.52 +0.23
2025-08-20 227.78 227.92 220.88 222.89 1,220,531 -4.68 -2.06
2025-08-19 224.96 229.39 224.18 227.57 1,936,443 +4.18 +1.87
2025-08-18 225.23 225.91 221.58 223.39 1,228,448 -0.58 -0.26
2025-08-15 222.73 224.30 221.36 223.97 1,177,861 +1.16 +0.52
2025-08-14 221.96 224.21 220.10 222.81 935,841 -3.16 -1.40
2025-08-13 223.03 226.78 220.57 225.97 1,297,211 +3.76 +1.69
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 229.39
On 2025-08-19		 218.50
On 2025-08-21		 3.66 1.63 229.39
On 2025-08-19		 218.50
On 2025-08-21		 -4.75 224.98
10D 229.39
On 2025-08-19		 210.03
On 2025-08-11		 16.39 7.76 229.39
On 2025-08-19		 218.50
On 2025-08-21		 -4.75 223.17
20D 229.39
On 2025-08-19		 202.52
On 2025-08-01		 10.44 4.81 220.89
On 2025-07-28		 202.52
On 2025-08-01		 -8.32 218.12
WTD 229.39
On 2025-08-19		 218.50
On 2025-08-21		 3.66 1.63 229.39
On 2025-08-19		 218.50
On 2025-08-21		 -4.75 224.98
MTD 229.39
On 2025-08-19		 202.52
On 2025-08-01		 16.12 7.62 229.39
On 2025-08-19		 218.50
On 2025-08-21		 -4.75 218.96
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
SIGA

SIGA Technologies Inc.

9.13 +0.38 +4.34 855,710
IGM

iShares North American Tech ETF

116.71 +2.03 +1.77 308,151
DKS

DICK'S Sporting Goods Inc.

227.63 +4.22 +1.89 1,582,909