Dycom Industries, Inc. (DY)
NYSE: DY · Real-Time Price · USD
257.42
-4.77 (-1.82%)
Aug 22, 2025, 4:00 PM - Market closed
Dycom Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 264.00 | 265.00 | 257.41 | 257.42 | 257.42 | -1.82% | 541,583 |
| Aug 21, 2025 | 259.00 | 263.48 | 256.01 | 262.19 | 262.19 | 1.92% | 503,670 |
| Aug 20, 2025 | 240.00 | 258.49 | 233.00 | 257.26 | 257.26 | -4.57% | 1,586,272 |
| Aug 19, 2025 | 270.65 | 274.96 | 268.43 | 269.57 | 269.57 | -1.22% | 691,907 |
| Aug 18, 2025 | 270.21 | 275.01 | 268.34 | 272.91 | 272.91 | 1.32% | 361,849 |
| Aug 15, 2025 | 267.92 | 270.86 | 262.98 | 269.36 | 269.36 | 0.52% | 524,253 |
| Aug 14, 2025 | 274.57 | 275.06 | 267.94 | 267.96 | 267.96 | -2.18% | 429,759 |
| Aug 13, 2025 | 282.42 | 285.64 | 265.57 | 273.94 | 273.94 | -2.16% | 677,831 |
| Aug 12, 2025 | 274.57 | 281.23 | 267.08 | 279.99 | 279.99 | 1.87% | 503,305 |
| Aug 11, 2025 | 278.23 | 278.24 | 274.33 | 274.84 | 274.84 | -1.54% | 288,031 |
| Aug 8, 2025 | 277.89 | 279.41 | 275.02 | 279.13 | 279.13 | 0.98% | 273,439 |
| Aug 7, 2025 | 273.74 | 276.50 | 272.89 | 276.43 | 276.43 | 2.04% | 268,912 |
| Aug 6, 2025 | 266.70 | 272.35 | 264.78 | 270.90 | 270.90 | 1.17% | 227,899 |
| Aug 5, 2025 | 266.10 | 268.57 | 263.27 | 267.76 | 267.76 | 1.05% | 184,984 |
| Aug 4, 2025 | 264.30 | 266.97 | 262.33 | 264.98 | 264.98 | 0.64% | 181,223 |
| Aug 1, 2025 | 263.55 | 265.15 | 252.03 | 263.29 | 263.29 | -2.05% | 298,742 |
| Jul 31, 2025 | 267.85 | 271.80 | 265.56 | 268.81 | 268.81 | 0.12% | 254,263 |
| Jul 30, 2025 | 269.43 | 271.41 | 268.28 | 268.49 | 268.49 | -0.07% | 327,511 |
| Jul 29, 2025 | 268.18 | 268.82 | 264.76 | 268.69 | 268.69 | 1.67% | 156,799 |
| Jul 28, 2025 | 263.01 | 264.65 | 259.45 | 264.27 | 264.27 | -0.16% | 303,874 |
| Jul 25, 2025 | 264.44 | 267.33 | 261.86 | 264.69 | 264.69 | 0.87% | 228,873 |
| Jul 24, 2025 | 261.01 | 264.11 | 259.72 | 262.41 | 262.41 | 0.54% | 313,630 |
| Jul 23, 2025 | 255.73 | 262.21 | 254.93 | 261.00 | 261.00 | 3.29% | 324,087 |
| Jul 22, 2025 | 256.71 | 257.40 | 248.26 | 252.68 | 252.68 | -1.58% | 303,283 |
| Jul 21, 2025 | 256.57 | 260.84 | 254.96 | 256.73 | 256.73 | 0.06% | 190,871 |
| Jul 18, 2025 | 256.94 | 258.02 | 255.66 | 256.58 | 256.58 | 0.09% | 287,024 |
| Jul 17, 2025 | 254.12 | 257.36 | 252.83 | 256.35 | 256.35 | 1.40% | 234,866 |
| Jul 16, 2025 | 251.76 | 252.82 | 248.50 | 252.82 | 252.82 | 0.87% | 283,433 |
| Jul 15, 2025 | 254.81 | 254.81 | 250.61 | 250.63 | 250.63 | -1.18% | 199,025 |
| Jul 14, 2025 | 252.89 | 255.65 | 252.57 | 253.63 | 253.63 | 0.49% | 122,732 |
| Jul 11, 2025 | 250.93 | 253.91 | 250.34 | 252.40 | 252.40 | 0.85% | 184,027 |
| Jul 10, 2025 | 250.84 | 252.81 | 246.82 | 250.27 | 250.27 | -0.80% | 225,011 |
| Jul 9, 2025 | 251.35 | 252.78 | 248.62 | 252.28 | 252.28 | 1.33% | 156,702 |
| Jul 8, 2025 | 251.55 | 251.55 | 244.56 | 248.96 | 248.96 | -1.26% | 340,993 |
| Jul 7, 2025 | 250.27 | 255.42 | 249.19 | 252.13 | 252.13 | 0.74% | 306,451 |
| Jul 3, 2025 | 248.15 | 251.73 | 246.85 | 250.27 | 250.27 | 1.25% | 209,370 |
| Jul 2, 2025 | 244.00 | 248.63 | 243.13 | 247.19 | 247.19 | 1.17% | 340,661 |
| Jul 1, 2025 | 242.50 | 248.74 | 239.84 | 244.32 | 244.32 | -0.03% | 498,614 |
| Jun 30, 2025 | 245.02 | 246.94 | 240.61 | 244.39 | 244.39 | -0.54% | 307,173 |
| Jun 27, 2025 | 240.85 | 245.82 | 238.90 | 245.71 | 245.71 | 2.65% | 518,899 |
| Jun 26, 2025 | 240.00 | 240.68 | 238.23 | 239.37 | 239.37 | 0.76% | 165,233 |
| Jun 25, 2025 | 236.29 | 239.93 | 236.29 | 237.56 | 237.56 | -0.52% | 258,271 |
| Jun 24, 2025 | 237.34 | 239.17 | 234.86 | 238.81 | 238.81 | 1.35% | 263,317 |
| Jun 23, 2025 | 232.68 | 237.74 | 232.09 | 235.62 | 235.62 | 0.69% | 326,772 |
| Jun 20, 2025 | 234.14 | 235.50 | 230.00 | 234.00 | 234.00 | 0.50% | 844,165 |
| Jun 18, 2025 | 231.50 | 235.13 | 229.97 | 232.83 | 232.83 | 0.43% | 303,022 |
| Jun 17, 2025 | 230.88 | 233.53 | 230.82 | 231.83 | 231.83 | -0.55% | 260,649 |
| Jun 16, 2025 | 235.61 | 236.64 | 232.23 | 233.11 | 233.11 | -0.02% | 334,796 |
| Jun 13, 2025 | 234.16 | 234.90 | 231.73 | 233.15 | 233.15 | -1.01% | 299,675 |
| Jun 12, 2025 | 236.29 | 236.56 | 234.33 | 235.54 | 235.54 | -0.39% | 294,541 |