Stockscreener 앱 받기
189.77
2.07%
-4.01
시간 외 거래:
189.77
Dicks Sporting Goods Inc 주식 (DKS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $193.8 | $189.4 | $4.37 | 792,723.0 | -2.07% |
| 2025-05-02 | $196.6 | $188.8 | $7.86 | 897,501.0 | +3.43% |
| 2025-05-01 | $190.6 | $186.2 | $4.40 | 937,513.0 | -0.21% |
| 2025-04-30 | $188.1 | $183.3 | $4.82 | 1,044,762.0 | -2.22% |
| 2025-04-29 | $192.7 | $187.3 | $5.41 | 616,181.0 | +1.13% |
| 2025-04-28 | $193.4 | $188.0 | $5.40 | 1,268,288.0 | +1.12% |
| 2025-04-25 | $190.6 | $185.9 | $4.65 | 586,374.0 | -0.92% |
| 2025-04-24 | $190.9 | $182.0 | $8.92 | 792,636.0 | +2.80% |
| 2025-04-23 | $199.2 | $184.1 | $15.08 | 1,309,332.0 | +1.95% |
| 2025-04-22 | $184.6 | $177.3 | $7.33 | 965,907.0 | +2.51% |
| 2025-04-21 | $182.4 | $174.1 | $8.37 | 1,054,587.0 | -4.93% |
| 2025-04-17 | $186.0 | $181.0 | $4.98 | 642,936.0 | +2.71% |
| 2025-04-16 | $186.6 | $178.2 | $8.37 | 794,404.0 | -1.98% |
| 2025-04-15 | $187.7 | $182.4 | $5.28 | 852,615.0 | -0.38% |
| 2025-04-14 | $192.4 | $181.4 | $11.00 | 1,368,998.0 | -0.51% |
| 2025-04-11 | $187.1 | $178.0 | $9.07 | 1,542,416.0 | -2.15% |
| 2025-04-10 | $191.4 | $181.3 | $10.10 | 1,681,570.0 | -4.00% |
| 2025-04-09 | $202.2 | $166.4 | $35.80 | 3,155,783.0 | +15.62% |
| 2025-04-08 | $188.9 | $168.4 | $20.44 | 2,241,893.0 | -3.42% |
Dicks Sporting Goods Inc 주식 (DKS) 연도별 가격 이력
이 심층 분석에서는 Dicks Sporting Goods Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DKS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dicks Sporting Goods Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dicks Sporting Goods Inc 주식 (DKS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $196.6 | $186.2 | $10.43 | 3,420,460.0 | +1.08% |
| 2025-04 | $212.6 | $166.4 | $46.25 | 31,950,151.0 | -6.86% |
| 2025-03 | $228.8 | $186.1 | $42.72 | 35,479,524.0 | -10.46% |
| 2025-02 | $247.2 | $217.1 | $30.10 | 17,492,056.0 | -6.23% |
| 2025-01 | $254.6 | $219.7 | $34.92 | 21,090,104.0 | +4.90% |
Dicks Sporting Goods Inc 주식 (DKS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $235.2 | $206.6 | $28.57 | 24,118,133.0 | +11.82% |
| 2024-11 | $229.4 | $188.7 | $40.70 | 25,611,790.0 | +5.87% |
| 2024-10 | $219.4 | $195.8 | $23.68 | 15,396,384.0 | -6.21% |
| 2024-09 | $239.0 | $202.3 | $36.65 | 23,110,273.0 | -11.93% |
| 2024-08 | $239.3 | $186.6 | $52.75 | 18,810,064.0 | +9.53% |
| 2024-07 | $227.2 | $197.1 | $30.12 | 22,927,124.0 | +0.70% |
| 2024-06 | $234.5 | $210.9 | $23.55 | 19,387,602.0 | -5.62% |
| 2024-05 | $229.6 | $182.8 | $46.72 | 27,425,178.0 | +13.29% |
| 2024-04 | $225.8 | $192.2 | $33.56 | 20,112,221.0 | -10.64% |
| 2024-03 | $224.9 | $177.7 | $47.23 | 35,929,884.0 | +26.40% |
| 2024-02 | $178.5 | $149.8 | $28.72 | 17,353,193.0 | +19.33% |
| 2024-01 | $155.2 | $137.1 | $18.11 | 22,275,194.0 | +1.44% |
Dicks Sporting Goods Inc 주식 (DKS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $148.8 | $130.7 | $18.11 | 25,339,070.0 | +12.95% |
| 2023-11 | $133.8 | $104.0 | $29.82 | 36,108,076.0 | +21.65% |
| 2023-10 | $112.8 | $101.0 | $11.79 | 25,738,112.0 | -1.50% |
| 2023-09 | $117.5 | $104.6 | $12.86 | 33,486,126.0 | -6.67% |
| 2023-08 | $150.8 | $106.1 | $44.68 | 58,700,731.0 | -17.49% |
| 2023-07 | $141.1 | $128.7 | $12.42 | 18,809,972.0 | +6.66% |
| 2023-06 | $138.7 | $126.0 | $12.78 | 25,304,608.0 | +3.67% |
| 2023-05 | $145.7 | $121.6 | $24.10 | 41,194,073.0 | -12.07% |
| 2023-04 | $151.3 | $134.6 | $16.70 | 23,204,362.0 | +2.20% |
| 2023-03 | $152.6 | $127.0 | $25.59 | 45,951,162.0 | +10.31% |
| 2023-02 | $138.4 | $126.4 | $12.00 | 16,984,029.0 | -1.63% |
| 2023-01 | $131.1 | $118.5 | $12.57 | 21,841,291.0 | +8.70% |
0.60%
1.69%
자본화:
|
볼륨(24시간):