DKS: DICK'S Sporting Goods Inc.

As of Friday, December 19th, 2025

$ 212.14

+2.07 +0.99%

Open: 210.89
High: 212.98
Low: 207.96
Volume: 2,625,442
Previous Close on Thursday, December 18th, 2025

$ 210.07

+2.11 +1.01%

Open: 210.62
High: 212.28
Low: 206.92
Volume: 1,783,294

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-19 210.89 212.98 207.96 212.14 2,625,442 +2.07 +0.99
2025-12-18 210.62 212.28 206.92 210.07 1,783,294 +2.11 +1.01
2025-12-17 209.43 213.07 207.38 207.96 1,136,762 -1.97 -0.94
2025-12-16 214.25 214.25 207.78 209.93 1,157,063 -1.89 -0.89
2025-12-15 214.47 215.55 211.39 211.82 1,018,841 -1.89 -0.88
2025-12-12 216.20 216.96 211.72 213.71 1,187,589 -2.98 -1.38
2025-12-11 220.15 222.00 215.00 216.69 1,223,410 -2.81 -1.28
2025-12-10 216.92 219.80 211.19 219.50 1,971,208 +1.51 +0.69
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 215.55
On 2025-12-15		 206.92
On 2025-12-18		 -1.57 -0.73 215.55
On 2025-12-15		 206.92
On 2025-12-18		 -4.00 210.38
10D 229.90
On 2025-12-08		 206.92
On 2025-12-18		 -20.08 -8.65 229.90
On 2025-12-08		 206.92
On 2025-12-18		 -10.00 213.97
20D 236.86
On 2025-12-05		 197.18
On 2025-11-25		 9.53 4.70 236.86
On 2025-12-05		 206.92
On 2025-12-18		 -12.64 213.94
WTD 215.55
On 2025-12-15		 206.92
On 2025-12-18		 -1.57 -0.73 215.55
On 2025-12-15		 206.92
On 2025-12-18		 -4.00 210.38
MTD 236.86
On 2025-12-05		 203.55
On 2025-12-01		 5.57 2.70 236.86
On 2025-12-05		 206.92
On 2025-12-18		 -12.64 216.23
As of Friday, December 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.21 +5.52 +1.83 8,765,583
KO

The Coca-Cola Company

70.06 -0.30 -0.43 36,648,916
PFE

Pfizer Inc.

25.19 +0.15 +0.60 86,235,899
VZ

Verizon Communications Inc.

39.82 -0.59 -1.46 52,502,029
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,134.89 +183.04 +0.38 1,227,521,362
DJTA

Dow Jones Transportation Average

17,557.96 +41.18 +0.24 192,074,138
SPX

S&P 500 Index

6,834.50 +59.74 +0.88
OEX

S&P 100 Index

3,420.86 +32.69 +0.96
NDX

NASDAQ 100 Index

25,346.18 +326.81 +1.31
NYA

NYSE Composite Index

21,923.93 +116.06 +0.53
XAX

NYSE AMEX Composite Index

6,793.57 +37.72 +0.56
RUI

RUSSELL 1000 Index

3,730.49 +32.65 +0.88
RUT

Russell 2000 Index

2,529.42 +21.56 +0.86
RUA

Russell 3000 Index

3,883.66 +33.96 +0.88
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.57 -0.66 -2.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.79 -0.92 -4.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 -1.34 -6.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,845.62 +116.67 +0.99
 
Recent
Ticker Last Chg %Chg Volume
DKS

DICK'S Sporting Goods Inc.

212.14 +2.07 +0.99 2,625,442