Skip to main content
Dycom Industries, Inc. (DY)
NYSE: DY · Real-Time Price · USD
176.56
-26.23 (-12.93%)
Nov 20, 2024, 4:00 PM EST - Market closed

Dycom Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024192.00195.00172.70176.56176.56-12.93%1,444,097
Nov 19, 2024193.78203.90193.57202.79202.793.55%617,348
Nov 18, 2024188.61201.03187.59195.83195.834.43%774,964
Nov 15, 2024182.81189.12182.25187.52187.521.55%571,774
Nov 14, 2024186.90189.50183.66184.66184.66-0.77%487,853
Nov 13, 2024192.73193.71185.71186.09186.09-1.66%360,492
Nov 12, 2024193.33198.53186.86189.24189.24-2.11%427,301
Nov 11, 2024192.57196.65190.62193.31193.311.94%411,569
Nov 8, 2024178.00190.56175.04189.63189.636.66%900,248
Nov 7, 2024179.89181.89173.00177.79177.79-0.83%757,690
Nov 6, 2024186.50187.05170.46179.27179.27-2.73%1,126,782
Nov 5, 2024177.11185.35177.11184.31184.314.76%243,355
Nov 4, 2024174.64178.54174.49175.94175.940.42%245,596
Nov 1, 2024177.16180.62172.33175.20175.200.50%327,154
Oct 31, 2024170.92176.24170.11174.33174.330.86%370,234
Oct 30, 2024180.00181.89171.97172.85172.85-3.57%622,613
Oct 29, 2024185.61186.85178.00179.24179.24-4.85%547,272
Oct 28, 2024193.55193.55184.05188.37188.37-1.92%496,765
Oct 25, 2024196.07196.65191.45192.06192.06-1.65%200,690
Oct 24, 2024195.55197.79194.90195.29195.290.27%144,359
Oct 23, 2024195.15196.09192.03194.77194.77-0.67%215,041
Oct 22, 2024200.58202.59195.83196.09196.09-3.32%245,362
Oct 21, 2024197.54207.20197.54202.82202.822.26%287,031
Oct 18, 2024196.63199.06195.00198.33198.331.03%310,160
Oct 17, 2024199.93199.93196.09196.30196.30-1.37%195,057
Oct 16, 2024190.63200.52190.10199.03199.035.87%369,935
Oct 15, 2024188.89189.49185.50187.99187.99-0.46%210,662
Oct 14, 2024188.87191.83188.36188.85188.85-0.09%126,159
Oct 11, 2024186.34189.09186.20189.02189.021.20%182,205
Oct 10, 2024188.45188.64184.69186.77186.77-1.81%213,902
Oct 9, 2024190.13192.20187.81190.21190.210.04%150,956
Oct 8, 2024193.74193.98189.87190.13190.13-0.36%248,141
Oct 7, 2024189.24193.67187.54190.81190.81-0.04%236,379
Oct 4, 2024189.03191.56187.16190.88190.882.23%219,068
Oct 3, 2024191.25193.10186.10186.72186.72-3.24%268,108
Oct 2, 2024190.69193.18190.01192.97192.970.44%169,447
Oct 1, 2024193.85194.32190.09192.12192.12-2.53%220,919
Sep 30, 2024192.90197.29191.90197.10197.102.21%256,898
Sep 27, 2024192.08196.61192.05192.84192.840.68%346,894
Sep 26, 2024198.37198.37190.47191.53191.53-2.38%255,099
Sep 25, 2024197.13197.50195.55196.20196.200.08%231,756
Sep 24, 2024196.84197.64193.11196.04196.04-0.60%161,077
Sep 23, 2024196.75199.77195.14197.22197.220.77%210,500
Sep 20, 2024195.33197.37193.64195.71195.710.02%541,345
Sep 19, 2024194.56196.59190.79195.67195.672.98%309,727
Sep 18, 2024188.78195.90188.00190.00190.000.93%347,228
Sep 17, 2024186.24189.53186.07188.24188.241.48%422,555
Sep 16, 2024185.74187.23177.66185.49185.490.41%485,118
Sep 13, 2024185.64187.74184.12184.74184.740.19%407,816
Sep 12, 2024185.68188.37181.30184.39184.39-0.30%378,850
Sep 11, 2024179.43185.59176.46184.94184.943.16%289,810
Sep 10, 2024177.38179.31175.20179.28179.281.07%227,938
Sep 9, 2024171.29177.58171.29177.38177.384.34%314,232
Sep 6, 2024174.94176.25169.47170.00170.00-2.35%280,404
Sep 5, 2024173.08175.96171.68174.09174.090.53%337,058
Sep 4, 2024169.32173.40167.95173.17173.172.36%296,777
Sep 3, 2024173.56174.85168.72169.18169.18-3.85%340,144
Aug 30, 2024171.54176.12170.58175.96175.962.87%275,577
Aug 29, 2024171.23173.70169.63171.05171.050.56%211,700
Aug 28, 2024171.85172.74169.47170.09170.09-1.49%222,305
Aug 27, 2024173.70175.47171.50172.67172.67-0.75%311,658
Aug 26, 2024180.19180.69172.59173.98173.98-3.41%447,538
Aug 23, 2024176.59180.69173.86180.12180.122.52%435,241
Aug 22, 2024179.99182.98174.10175.69175.69-2.14%701,617
Aug 21, 2024179.98182.11174.71179.54179.54-7.55%1,554,271
Aug 20, 2024194.00196.34190.01194.20194.20-0.21%460,930
Aug 19, 2024193.62195.87191.28194.61194.610.75%267,952
Aug 16, 2024191.92194.00189.41193.17193.170.81%230,882
Aug 15, 2024190.11194.27190.10191.61191.612.85%342,414
Aug 14, 2024186.46186.46182.86186.30186.300.03%203,978
Aug 13, 2024182.53187.61180.31186.25186.252.54%299,740
Aug 12, 2024183.99184.41179.49181.63181.63-0.89%169,671
Aug 9, 2024184.76184.76180.30183.27183.27-0.53%195,943
Aug 8, 2024179.65184.26177.60184.25184.253.50%203,765
Aug 7, 2024183.12185.95175.20178.02178.020.32%547,184
Aug 6, 2024166.88178.28166.68177.46177.467.27%311,830
Aug 5, 2024162.61167.88159.17165.44165.44-4.23%290,873
Aug 2, 2024174.60176.63170.16172.75172.75-4.14%281,508
Aug 1, 2024185.00188.51177.59180.21180.21-1.80%278,616
Jul 31, 2024182.53188.53180.00183.51183.512.06%464,246
Jul 30, 2024179.55183.46178.50179.80179.800.98%270,814
Jul 29, 2024178.08181.14176.93178.06178.060.08%162,754
Jul 26, 2024178.44178.93173.07177.91177.912.08%252,333
Jul 25, 2024175.54178.48171.50174.29174.290.52%340,456
Jul 24, 2024180.64182.30172.96173.39173.39-4.01%235,086
Jul 23, 2024179.59182.83179.10180.64180.64-0.17%168,728
Jul 22, 2024176.55181.90174.67180.94180.943.48%229,953
Jul 19, 2024175.96178.60174.16174.86174.86-0.36%371,455
Jul 18, 2024176.65179.95169.11175.49175.490.53%424,987
Jul 17, 2024181.08183.63174.11174.57174.57-4.11%262,492
Jul 16, 2024179.06184.15178.89182.05182.052.10%216,617
Jul 15, 2024179.03183.03177.93178.31178.31-0.37%207,084
Jul 12, 2024177.00180.05176.50178.98178.982.43%214,026
Jul 11, 2024173.95175.56172.06174.74174.742.08%181,438
Jul 10, 2024170.40171.91169.18171.18171.180.96%104,242
Jul 9, 2024169.55172.48168.17169.55169.55-0.20%151,072
Jul 8, 2024170.98172.52169.88169.89169.890.28%132,398
Jul 5, 2024173.77174.02168.53169.42169.42-2.15%189,780
Jul 3, 2024168.68173.33167.96173.14173.142.99%115,717
Jul 2, 2024168.23169.39166.47168.11168.11-0.17%171,686