Skip to main content
logo
Dycom Industries, Inc. (DY)
NYSE: DY · Real-Time Price · USD
263.29
-5.52 (-2.05%)
Aug 1, 2025, 4:00 PM - Market closed

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025263.55265.15252.03263.29263.29-2.05%298,742
Jul 31, 2025267.85271.80265.56268.81268.810.12%254,263
Jul 30, 2025269.43271.41268.28268.49268.49-0.07%327,511
Jul 29, 2025268.18268.82264.76268.69268.691.67%156,799
Jul 28, 2025263.01264.65259.45264.27264.27-0.16%303,874
Jul 25, 2025264.44267.33261.86264.69264.690.87%228,873
Jul 24, 2025261.01264.11259.72262.41262.410.54%313,630
Jul 23, 2025255.73262.21254.93261.00261.003.29%324,087
Jul 22, 2025256.71257.40248.26252.68252.68-1.58%303,283
Jul 21, 2025256.57260.84254.96256.73256.730.06%190,871
Jul 18, 2025256.94258.02255.66256.58256.580.09%287,024
Jul 17, 2025254.12257.36252.83256.35256.351.40%234,866
Jul 16, 2025251.76252.82248.50252.82252.820.87%283,433
Jul 15, 2025254.81254.81250.61250.63250.63-1.18%199,025
Jul 14, 2025252.89255.65252.57253.63253.630.49%122,732
Jul 11, 2025250.93253.91250.34252.40252.400.85%184,027
Jul 10, 2025250.84252.81246.82250.27250.27-0.80%225,011
Jul 9, 2025251.35252.78248.62252.28252.281.33%156,702
Jul 8, 2025251.55251.55244.56248.96248.96-1.26%340,993
Jul 7, 2025250.27255.42249.19252.13252.130.74%306,451
Jul 3, 2025248.15251.73246.85250.27250.271.25%209,370
Jul 2, 2025244.00248.63243.13247.19247.191.17%340,661
Jul 1, 2025242.50248.74239.84244.32244.32-0.03%498,614
Jun 30, 2025245.02246.94240.61244.39244.39-0.54%307,173
Jun 27, 2025240.85245.82238.90245.71245.712.65%518,899
Jun 26, 2025240.00240.68238.23239.37239.370.76%165,233
Jun 25, 2025236.29239.93236.29237.56237.56-0.52%258,271
Jun 24, 2025237.34239.17234.86238.81238.811.35%263,317
Jun 23, 2025232.68237.74232.09235.62235.620.69%326,772
Jun 20, 2025234.14235.50230.00234.00234.000.50%844,165
Jun 18, 2025231.50235.13229.97232.83232.830.43%303,022
Jun 17, 2025230.88233.53230.82231.83231.83-0.55%260,649
Jun 16, 2025235.61236.64232.23233.11233.11-0.02%334,796
Jun 13, 2025234.16234.90231.73233.15233.15-1.01%299,675
Jun 12, 2025236.29236.56234.33235.54235.54-0.39%294,541
Jun 11, 2025233.33237.77232.41236.46236.461.34%336,049
Jun 10, 2025237.84238.08230.32233.33233.33-2.06%433,150
Jun 9, 2025243.25243.38237.05238.24238.24-1.97%414,367
Jun 6, 2025240.36243.06235.11243.02243.022.20%350,241
Jun 5, 2025237.89238.73234.82237.79237.790.58%355,524
Jun 4, 2025234.06237.90234.06236.43236.430.48%331,398
Jun 3, 2025230.15235.64229.41235.29235.292.92%419,157
Jun 2, 2025228.83229.15225.79228.62228.62-0.57%313,012
May 30, 2025228.01230.57226.21229.92229.920.69%403,500
May 29, 2025228.00228.89225.34228.34228.340.48%293,724
May 28, 2025227.32228.02225.30227.24227.24-0.23%328,379
May 27, 2025226.26228.45223.19227.76227.761.14%505,837
May 23, 2025223.16228.03220.60225.20225.200.44%793,241
May 22, 2025226.08226.37217.58224.21224.210.04%690,748
May 21, 2025215.00228.66212.26224.13224.1315.76%1,282,440