Dycom Industries, Inc. (DY)
NYSE: DY · Real-Time Price · USD
166.96
+1.76 (1.07%)
At close: Apr 28, 2025, 4:00 PM
167.99
+1.03 (0.62%)
Pre-market: Apr 29, 2025, 5:12 AM EDT
Dycom Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 165.17 | 167.61 | 164.20 | 166.96 | 166.96 | 1.07% | 408,858 |
| Apr 25, 2025 | 164.34 | 166.48 | 163.14 | 165.20 | 165.20 | 0.44% | 357,974 |
| Apr 24, 2025 | 160.34 | 164.90 | 157.98 | 164.47 | 164.47 | 2.31% | 204,233 |
| Apr 23, 2025 | 162.86 | 166.98 | 159.68 | 160.75 | 160.75 | 3.98% | 550,628 |
| Apr 22, 2025 | 152.00 | 156.36 | 150.29 | 154.60 | 154.60 | 1.99% | 395,315 |
| Apr 21, 2025 | 155.10 | 155.10 | 149.38 | 151.59 | 151.59 | -1.89% | 515,245 |
| Apr 17, 2025 | 152.54 | 156.58 | 150.47 | 154.51 | 154.51 | 1.44% | 440,434 |
| Apr 16, 2025 | 149.39 | 152.97 | 149.09 | 152.32 | 152.32 | 0.16% | 491,068 |
| Apr 15, 2025 | 152.78 | 155.00 | 152.07 | 152.08 | 152.08 | -0.05% | 378,203 |
| Apr 14, 2025 | 155.78 | 155.95 | 150.97 | 152.16 | 152.16 | -0.72% | 418,688 |
| Apr 11, 2025 | 149.82 | 154.76 | 148.24 | 153.27 | 153.27 | 1.46% | 289,573 |
| Apr 10, 2025 | 151.04 | 153.75 | 148.00 | 151.07 | 151.07 | -3.14% | 565,010 |
| Apr 9, 2025 | 140.00 | 160.10 | 139.80 | 155.96 | 155.96 | 10.85% | 851,373 |
| Apr 8, 2025 | 147.13 | 149.45 | 138.75 | 140.69 | 140.69 | -0.42% | 528,333 |
| Apr 7, 2025 | 133.29 | 148.43 | 131.37 | 141.29 | 141.29 | 1.68% | 606,639 |
| Apr 4, 2025 | 142.35 | 143.35 | 135.00 | 138.96 | 138.96 | -6.07% | 646,011 |
| Apr 3, 2025 | 149.16 | 151.84 | 147.73 | 147.94 | 147.94 | -6.34% | 460,760 |
| Apr 2, 2025 | 152.18 | 159.25 | 150.27 | 157.95 | 157.95 | 1.86% | 291,322 |
| Apr 1, 2025 | 151.63 | 155.15 | 150.72 | 155.06 | 155.06 | 1.79% | 332,452 |
| Mar 31, 2025 | 150.18 | 153.31 | 147.11 | 152.34 | 152.34 | -1.01% | 400,100 |
| Mar 28, 2025 | 154.44 | 157.24 | 151.28 | 153.89 | 153.89 | -0.16% | 214,468 |
| Mar 27, 2025 | 156.73 | 157.48 | 151.87 | 154.14 | 154.14 | -2.30% | 498,143 |
| Mar 26, 2025 | 160.35 | 162.31 | 155.99 | 157.77 | 157.77 | -2.15% | 337,402 |
| Mar 25, 2025 | 160.88 | 162.66 | 158.68 | 161.23 | 161.23 | -0.21% | 372,606 |
| Mar 24, 2025 | 159.37 | 162.96 | 159.37 | 161.57 | 161.57 | 3.41% | 234,098 |
| Mar 21, 2025 | 157.21 | 159.24 | 155.69 | 156.24 | 156.24 | -1.83% | 573,497 |
| Mar 20, 2025 | 156.86 | 161.43 | 156.21 | 159.15 | 159.15 | 0.65% | 385,980 |
| Mar 19, 2025 | 155.69 | 160.08 | 154.60 | 158.12 | 158.12 | 1.40% | 340,187 |
| Mar 18, 2025 | 155.20 | 157.55 | 152.93 | 155.93 | 155.93 | -0.97% | 451,445 |
| Mar 17, 2025 | 153.84 | 158.18 | 153.84 | 157.46 | 157.46 | 1.21% | 499,646 |
| Mar 14, 2025 | 151.00 | 156.02 | 149.92 | 155.57 | 155.57 | 5.49% | 642,821 |
| Mar 13, 2025 | 148.66 | 150.06 | 143.43 | 147.47 | 147.47 | -0.90% | 753,675 |
| Mar 12, 2025 | 148.13 | 150.30 | 144.73 | 148.81 | 148.81 | 3.25% | 978,126 |
| Mar 11, 2025 | 137.50 | 145.57 | 135.50 | 144.12 | 144.12 | 5.39% | 944,655 |
| Mar 10, 2025 | 138.00 | 139.30 | 133.45 | 136.75 | 136.75 | -2.99% | 739,263 |
| Mar 7, 2025 | 144.69 | 146.39 | 136.12 | 140.96 | 140.96 | -1.78% | 869,989 |
| Mar 6, 2025 | 149.59 | 151.72 | 140.62 | 143.52 | 143.52 | -6.74% | 907,747 |
| Mar 5, 2025 | 153.47 | 155.35 | 147.21 | 153.89 | 153.89 | 0.55% | 1,322,866 |
| Mar 4, 2025 | 157.49 | 159.75 | 152.35 | 153.05 | 153.05 | -4.95% | 975,308 |
| Mar 3, 2025 | 165.60 | 167.07 | 159.83 | 161.02 | 161.02 | -1.73% | 543,652 |
| Feb 28, 2025 | 162.35 | 166.37 | 159.10 | 163.86 | 163.86 | 1.07% | 821,355 |
| Feb 27, 2025 | 161.05 | 167.52 | 159.54 | 162.13 | 162.13 | 0.10% | 931,769 |
| Feb 26, 2025 | 176.30 | 181.77 | 154.22 | 161.96 | 161.96 | -5.80% | 1,295,127 |
| Feb 25, 2025 | 168.93 | 173.16 | 165.81 | 171.94 | 171.94 | 1.98% | 1,073,657 |
| Feb 24, 2025 | 172.22 | 174.97 | 164.61 | 168.60 | 168.60 | -1.69% | 704,510 |
| Feb 21, 2025 | 176.00 | 177.58 | 166.94 | 171.49 | 171.49 | -0.03% | 554,711 |
| Feb 20, 2025 | 182.25 | 182.45 | 171.00 | 171.54 | 171.54 | -4.57% | 658,064 |
| Feb 19, 2025 | 170.99 | 180.82 | 169.74 | 179.75 | 179.75 | 2.91% | 916,738 |
| Feb 18, 2025 | 179.13 | 179.96 | 173.19 | 174.67 | 174.67 | -1.98% | 596,570 |
| Feb 14, 2025 | 186.54 | 186.54 | 177.43 | 178.20 | 178.20 | -3.89% | 391,634 |