DKS: DICK'S Sporting Goods Inc.

As of Tuesday, October 21st, 2025

$ 227.72

+1.93 +0.85%

Open: 225.03
High: 229.34
Low: 224.24
Volume: 535,153
Previous Close on Monday, October 20th, 2025

$ 225.79

-3.07 -1.34%

Open: 229.83
High: 232.24
Low: 224.50
Volume: 663,991

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-21 225.03 229.34 224.24 227.72 535,153 +1.93 +0.85
2025-10-20 229.83 232.24 224.50 225.79 663,991 -3.07 -1.34
2025-10-17 231.40 232.92 226.60 228.86 812,970 -1.51 -0.66
2025-10-16 234.20 234.24 229.20 230.37 953,074 -3.83 -1.64
2025-10-15 232.97 236.87 231.75 234.20 750,605 +3.94 +1.71
2025-10-14 223.68 233.30 223.32 230.26 1,209,451 +0.55 +0.24
2025-10-13 217.38 231.30 216.17 229.71 1,673,851 +18.13 +8.57
2025-10-10 224.51 224.51 211.58 211.58 1,447,722 -12.24 -5.47
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 236.87
On 2025-10-15		 224.24
On 2025-10-21		 -2.54 -1.10 236.87
On 2025-10-15		 224.24
On 2025-10-21		 -5.33 229.39
10D 236.87
On 2025-10-15		 211.58
On 2025-10-10		 2.79 1.24 229.21
On 2025-10-08		 211.58
On 2025-10-10		 -7.69 226.95
20D 237.31
On 2025-10-03		 211.58
On 2025-10-10		 -0.98 -0.43 237.31
On 2025-10-03		 211.58
On 2025-10-10		 -10.84 227.24
WTD 232.24
On 2025-10-20		 224.24
On 2025-10-21		 -1.14 -0.50 232.24
On 2025-10-20		 224.24
On 2025-10-21		 -3.44 226.76
MTD 237.31
On 2025-10-03		 211.58
On 2025-10-10		 5.50 2.48 237.31
On 2025-10-03		 211.58
On 2025-10-10		 -10.84 227.93
As of Tuesday, October 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.63 +3.95 +1.31 6,696,060
KO

The Coca-Cola Company

71.22 +2.78 +4.06 33,615,657
PFE

Pfizer Inc.

24.85 +0.16 +0.65 40,618,989
VZ

Verizon Communications Inc.

40.30 -0.50 -1.23 29,831,974
VIX

CBOE Volatility Index

17.87 -0.36 -1.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,924.74 +218.16 +0.47 430,645,811
DJTA

Dow Jones Transportation Average

15,937.65 +123.15 +0.78 112,518,411
SPX

S&P 500 Index

6,735.35 +0.22 +0.00
OEX

S&P 100 Index

3,364.82 -2.49 -0.07
NDX

NASDAQ 100 Index

25,127.13 -13.89 -0.06
NYA

NYSE Composite Index

21,571.16 -27.01 -0.13
XAX

NYSE AMEX Composite Index

6,883.23 -190.79 -2.70
RUI

RUSSELL 1000 Index

3,681.87 +1.15 +0.03
RUT

Russell 2000 Index

2,487.69 -12.22 -0.49
RUA

Russell 3000 Index

3,832.46 +0.31 +0.01
VIX

CBOE Volatility Index

17.87 -0.36 -1.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.18 -0.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.99 -0.32 -1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,685.72 -6.60 -0.06
 
Recent
Ticker Last Chg %Chg Volume
DKS

DICK'S Sporting Goods Inc.

227.72 +1.93 +0.85 535,153