Dycom Industries, Inc. (DY)
NYSE: DY · Real-Time Price · USD
192.06
-3.23 (-1.65%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Dycom Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 195.55 | 197.79 | 194.90 | 195.29 | 195.29 | 0.27% | 144,358 |
Oct 23, 2024 | 195.15 | 196.09 | 192.03 | 194.77 | 194.77 | -0.67% | 215,041 |
Oct 22, 2024 | 200.58 | 202.59 | 195.83 | 196.09 | 196.09 | -3.32% | 245,362 |
Oct 21, 2024 | 197.54 | 207.20 | 197.54 | 202.82 | 202.82 | 2.26% | 287,031 |
Oct 18, 2024 | 196.63 | 199.06 | 195.00 | 198.33 | 198.33 | 1.03% | 310,160 |
Oct 17, 2024 | 199.93 | 199.93 | 196.09 | 196.30 | 196.30 | -1.37% | 195,057 |
Oct 16, 2024 | 190.63 | 200.52 | 190.10 | 199.03 | 199.03 | 5.87% | 369,935 |
Oct 15, 2024 | 188.89 | 189.49 | 185.50 | 187.99 | 187.99 | -0.46% | 210,662 |
Oct 14, 2024 | 188.87 | 191.83 | 188.36 | 188.85 | 188.85 | -0.09% | 126,159 |
Oct 11, 2024 | 186.34 | 189.09 | 186.20 | 189.02 | 189.02 | 1.20% | 182,205 |
Oct 10, 2024 | 188.45 | 188.64 | 184.69 | 186.77 | 186.77 | -1.81% | 213,902 |
Oct 9, 2024 | 190.13 | 192.20 | 187.81 | 190.21 | 190.21 | 0.04% | 150,956 |
Oct 8, 2024 | 193.74 | 193.98 | 189.87 | 190.13 | 190.13 | -0.36% | 248,141 |
Oct 7, 2024 | 189.24 | 193.67 | 187.54 | 190.81 | 190.81 | -0.04% | 236,379 |
Oct 4, 2024 | 189.03 | 191.56 | 187.16 | 190.88 | 190.88 | 2.23% | 219,068 |
Oct 3, 2024 | 191.25 | 193.10 | 186.10 | 186.72 | 186.72 | -3.24% | 268,108 |
Oct 2, 2024 | 190.69 | 193.18 | 190.01 | 192.97 | 192.97 | 0.44% | 169,447 |
Oct 1, 2024 | 193.85 | 194.32 | 190.09 | 192.12 | 192.12 | -2.53% | 220,919 |
Sep 30, 2024 | 192.90 | 197.29 | 191.90 | 197.10 | 197.10 | 2.21% | 256,898 |
Sep 27, 2024 | 192.08 | 196.61 | 192.05 | 192.84 | 192.84 | 0.68% | 346,894 |
Sep 26, 2024 | 198.37 | 198.37 | 190.47 | 191.53 | 191.53 | -2.38% | 255,099 |
Sep 25, 2024 | 197.13 | 197.50 | 195.55 | 196.20 | 196.20 | 0.08% | 231,756 |
Sep 24, 2024 | 196.84 | 197.64 | 193.11 | 196.04 | 196.04 | -0.60% | 161,077 |
Sep 23, 2024 | 196.75 | 199.77 | 195.14 | 197.22 | 197.22 | 0.77% | 210,500 |
Sep 20, 2024 | 195.33 | 197.37 | 193.64 | 195.71 | 195.71 | 0.02% | 541,345 |
Sep 19, 2024 | 194.56 | 196.59 | 190.79 | 195.67 | 195.67 | 2.98% | 309,727 |
Sep 18, 2024 | 188.78 | 195.90 | 188.00 | 190.00 | 190.00 | 0.93% | 347,228 |
Sep 17, 2024 | 186.24 | 189.53 | 186.07 | 188.24 | 188.24 | 1.48% | 422,555 |
Sep 16, 2024 | 185.74 | 187.23 | 177.66 | 185.49 | 185.49 | 0.41% | 485,118 |
Sep 13, 2024 | 185.64 | 187.74 | 184.12 | 184.74 | 184.74 | 0.19% | 407,816 |
Sep 12, 2024 | 185.68 | 188.37 | 181.30 | 184.39 | 184.39 | -0.30% | 378,850 |
Sep 11, 2024 | 179.43 | 185.59 | 176.46 | 184.94 | 184.94 | 3.16% | 289,810 |
Sep 10, 2024 | 177.38 | 179.31 | 175.20 | 179.28 | 179.28 | 1.07% | 227,938 |
Sep 9, 2024 | 171.29 | 177.58 | 171.29 | 177.38 | 177.38 | 4.34% | 314,232 |
Sep 6, 2024 | 174.94 | 176.25 | 169.47 | 170.00 | 170.00 | -2.35% | 280,404 |
Sep 5, 2024 | 173.08 | 175.96 | 171.68 | 174.09 | 174.09 | 0.53% | 337,058 |
Sep 4, 2024 | 169.32 | 173.40 | 167.95 | 173.17 | 173.17 | 2.36% | 296,777 |
Sep 3, 2024 | 173.56 | 174.85 | 168.72 | 169.18 | 169.18 | -3.85% | 340,144 |
Aug 30, 2024 | 171.54 | 176.12 | 170.58 | 175.96 | 175.96 | 2.87% | 275,577 |
Aug 29, 2024 | 171.23 | 173.70 | 169.63 | 171.05 | 171.05 | 0.56% | 211,700 |
Aug 28, 2024 | 171.85 | 172.74 | 169.47 | 170.09 | 170.09 | -1.49% | 222,305 |
Aug 27, 2024 | 173.70 | 175.47 | 171.50 | 172.67 | 172.67 | -0.75% | 311,658 |
Aug 26, 2024 | 180.19 | 180.69 | 172.59 | 173.98 | 173.98 | -3.41% | 447,538 |
Aug 23, 2024 | 176.59 | 180.69 | 173.86 | 180.12 | 180.12 | 2.52% | 435,241 |
Aug 22, 2024 | 179.99 | 182.98 | 174.10 | 175.69 | 175.69 | -2.14% | 701,617 |
Aug 21, 2024 | 179.98 | 182.11 | 174.71 | 179.54 | 179.54 | -7.55% | 1,554,271 |
Aug 20, 2024 | 194.00 | 196.34 | 190.01 | 194.20 | 194.20 | -0.21% | 460,930 |
Aug 19, 2024 | 193.62 | 195.87 | 191.28 | 194.61 | 194.61 | 0.75% | 267,952 |
Aug 16, 2024 | 191.92 | 194.00 | 189.41 | 193.17 | 193.17 | 0.81% | 230,882 |
Aug 15, 2024 | 190.11 | 194.27 | 190.10 | 191.61 | 191.61 | 2.85% | 342,414 |
Aug 14, 2024 | 186.46 | 186.46 | 182.86 | 186.30 | 186.30 | 0.03% | 203,978 |
Aug 13, 2024 | 182.53 | 187.61 | 180.31 | 186.25 | 186.25 | 2.54% | 299,740 |
Aug 12, 2024 | 183.99 | 184.41 | 179.49 | 181.63 | 181.63 | -0.89% | 169,671 |
Aug 9, 2024 | 184.76 | 184.76 | 180.30 | 183.27 | 183.27 | -0.53% | 195,943 |
Aug 8, 2024 | 179.65 | 184.26 | 177.60 | 184.25 | 184.25 | 3.50% | 203,765 |
Aug 7, 2024 | 183.12 | 185.95 | 175.20 | 178.02 | 178.02 | 0.32% | 547,184 |
Aug 6, 2024 | 166.88 | 178.28 | 166.68 | 177.46 | 177.46 | 7.27% | 311,830 |
Aug 5, 2024 | 162.61 | 167.88 | 159.17 | 165.44 | 165.44 | -4.23% | 290,873 |
Aug 2, 2024 | 174.60 | 176.63 | 170.16 | 172.75 | 172.75 | -4.14% | 281,508 |
Aug 1, 2024 | 185.00 | 188.51 | 177.59 | 180.21 | 180.21 | -1.80% | 278,616 |
Jul 31, 2024 | 182.53 | 188.53 | 180.00 | 183.51 | 183.51 | 2.06% | 464,246 |
Jul 30, 2024 | 179.55 | 183.46 | 178.50 | 179.80 | 179.80 | 0.98% | 270,814 |
Jul 29, 2024 | 178.08 | 181.14 | 176.93 | 178.06 | 178.06 | 0.08% | 162,754 |
Jul 26, 2024 | 178.44 | 178.93 | 173.07 | 177.91 | 177.91 | 2.08% | 252,333 |
Jul 25, 2024 | 175.54 | 178.48 | 171.50 | 174.29 | 174.29 | 0.52% | 340,456 |
Jul 24, 2024 | 180.64 | 182.30 | 172.96 | 173.39 | 173.39 | -4.01% | 235,086 |
Jul 23, 2024 | 179.59 | 182.83 | 179.10 | 180.64 | 180.64 | -0.17% | 168,728 |
Jul 22, 2024 | 176.55 | 181.90 | 174.67 | 180.94 | 180.94 | 3.48% | 229,953 |
Jul 19, 2024 | 175.96 | 178.60 | 174.16 | 174.86 | 174.86 | -0.36% | 371,455 |
Jul 18, 2024 | 176.65 | 179.95 | 169.11 | 175.49 | 175.49 | 0.53% | 424,987 |
Jul 17, 2024 | 181.08 | 183.63 | 174.11 | 174.57 | 174.57 | -4.11% | 262,492 |
Jul 16, 2024 | 179.06 | 184.15 | 178.89 | 182.05 | 182.05 | 2.10% | 216,617 |
Jul 15, 2024 | 179.03 | 183.03 | 177.93 | 178.31 | 178.31 | -0.37% | 207,084 |
Jul 12, 2024 | 177.00 | 180.05 | 176.50 | 178.98 | 178.98 | 2.43% | 214,026 |
Jul 11, 2024 | 173.95 | 175.56 | 172.06 | 174.74 | 174.74 | 2.08% | 181,438 |
Jul 10, 2024 | 170.40 | 171.91 | 169.18 | 171.18 | 171.18 | 0.96% | 104,242 |
Jul 9, 2024 | 169.55 | 172.48 | 168.17 | 169.55 | 169.55 | -0.20% | 151,072 |
Jul 8, 2024 | 170.98 | 172.52 | 169.88 | 169.89 | 169.89 | 0.28% | 132,398 |
Jul 5, 2024 | 173.77 | 174.02 | 168.53 | 169.42 | 169.42 | -2.15% | 189,780 |
Jul 3, 2024 | 168.68 | 173.33 | 167.96 | 173.14 | 173.14 | 2.99% | 115,717 |
Jul 2, 2024 | 168.23 | 169.39 | 166.47 | 168.11 | 168.11 | -0.17% | 171,686 |
Jul 1, 2024 | 169.64 | 169.97 | 165.35 | 168.39 | 168.39 | -0.22% | 239,732 |
Jun 28, 2024 | 171.05 | 172.86 | 166.67 | 168.76 | 168.76 | -0.92% | 579,255 |
Jun 27, 2024 | 168.76 | 171.71 | 167.24 | 170.33 | 170.33 | 2.35% | 281,402 |
Jun 26, 2024 | 168.85 | 169.50 | 165.53 | 166.42 | 166.42 | -1.42% | 275,108 |
Jun 25, 2024 | 167.06 | 170.36 | 164.97 | 168.82 | 168.82 | 1.42% | 245,598 |
Jun 24, 2024 | 167.06 | 167.90 | 164.75 | 166.46 | 166.46 | -0.22% | 265,990 |
Jun 21, 2024 | 165.72 | 166.85 | 161.60 | 166.83 | 166.83 | 0.02% | 617,303 |
Jun 20, 2024 | 168.06 | 170.61 | 166.10 | 166.79 | 166.79 | -0.92% | 234,419 |
Jun 18, 2024 | 171.06 | 171.63 | 167.95 | 168.34 | 168.34 | -1.34% | 297,067 |
Jun 17, 2024 | 172.73 | 174.00 | 167.52 | 170.63 | 170.63 | -3.33% | 443,003 |
Jun 14, 2024 | 178.70 | 178.70 | 175.13 | 176.51 | 176.51 | -1.98% | 170,425 |
Jun 13, 2024 | 182.12 | 182.58 | 177.62 | 180.08 | 180.08 | -1.39% | 201,942 |
Jun 12, 2024 | 182.10 | 184.34 | 181.85 | 182.61 | 182.61 | 2.11% | 194,803 |
Jun 11, 2024 | 179.29 | 179.73 | 176.86 | 178.84 | 178.84 | -0.69% | 177,525 |
Jun 10, 2024 | 177.51 | 181.04 | 175.24 | 180.09 | 180.09 | 0.57% | 205,882 |
Jun 7, 2024 | 179.42 | 180.23 | 177.74 | 179.07 | 179.07 | -0.05% | 191,447 |
Jun 6, 2024 | 182.24 | 182.90 | 178.54 | 179.16 | 179.16 | -1.47% | 109,670 |
Jun 5, 2024 | 176.61 | 181.86 | 175.43 | 181.83 | 181.83 | 3.34% | 288,178 |
Jun 4, 2024 | 178.97 | 179.11 | 174.25 | 175.95 | 175.95 | -1.77% | 211,164 |