DKS: DICK'S Sporting Goods Inc.

As of Friday, August 29th, 2025

$ 212.80

-2.28 -1.06%

Open: 215.95
High: 216.36
Low: 208.42
Volume: 4,115,801
Previous Close on Thursday, August 28th, 2025

$ 215.08

-10.93 -4.84%

Open: 219.95
High: 232.27
Low: 211.10
Volume: 5,498,797

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 215.95 216.36 208.42 212.80 4,113,693 -2.28 -1.06
2025-08-28 219.95 232.27 211.10 215.08 5,498,797 -10.93 -4.84
2025-08-27 225.60 230.76 224.81 226.01 3,113,104 -0.80 -0.35
2025-08-26 227.31 230.69 223.89 226.81 3,276,575 -1.03 -0.45
2025-08-25 226.84 228.79 225.80 227.84 1,895,161 +0.21 +0.09
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
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 232.27
On 2025-08-28		 208.42
On 2025-08-29		 -14.83 -6.51 232.27
On 2025-08-28		 208.42
On 2025-08-29		 -10.27 221.71
10D 232.27
On 2025-08-28		 208.42
On 2025-08-29		 -11.17 -4.99 232.27
On 2025-08-28		 208.42
On 2025-08-29		 -10.27 223.34
20D 232.27
On 2025-08-28		 206.91
On 2025-08-04		 6.03 2.92 232.27
On 2025-08-28		 208.42
On 2025-08-29		 -10.27 220.26
WTD 232.27
On 2025-08-28		 208.42
On 2025-08-29		 -14.83 -6.51 232.27
On 2025-08-28		 208.42
On 2025-08-29		 -10.27 221.71
MTD 232.27
On 2025-08-28		 202.52
On 2025-08-01		 1.29 0.61 232.27
On 2025-08-28		 208.42
On 2025-08-29		 -10.27 219.62
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
PDP

Invesco DWA Momentum ETF

111.38 -1.19 -1.06 8,341
H

Hyatt Hotels Corporation

144.28 -1.12 -0.77 684,917
KEYS

Keysight Technologies Inc.

163.43 -3.10 -1.86 703,374
NWSA

News Corporation Class A

29.41 -0.07 -0.24 2,068,690
DKS

DICK'S Sporting Goods Inc.

212.80 -2.28 -1.06 4,115,801