Dycom Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	375.25	378.04	370.54	374.87	374.87	0.43%	231,267
Jan 26, 2026	368.47	379.27	368.21	373.27	373.27	1.37%	272,937
Jan 23, 2026	376.98	379.03	366.98	368.21	368.21	-2.87%	263,513
Jan 22, 2026	384.61	386.94	375.45	379.10	379.10	0.93%	446,247
Jan 21, 2026	368.46	375.59	364.26	375.59	375.59	2.58%	306,562
Jan 20, 2026	365.37	375.27	362.50	366.15	366.15	-1.20%	289,685
Jan 16, 2026	369.88	379.89	367.83	370.61	370.61	1.36%	500,316
Jan 15, 2026	359.64	372.64	359.50	365.65	365.65	3.29%	378,431
Jan 14, 2026	358.08	359.76	349.63	353.99	353.99	-0.82%	261,711
Jan 13, 2026	348.00	358.95	346.62	356.90	356.90	3.06%	289,051
Jan 12, 2026	337.23	347.47	337.11	346.31	346.31	2.21%	166,063
Jan 9, 2026	341.83	347.00	338.71	338.81	338.81	-0.26%	226,935
Jan 8, 2026	354.63	356.53	334.56	339.68	339.68	-4.19%	267,025
Jan 7, 2026	353.00	356.76	348.68	354.53	354.53	1.20%	269,405
Jan 6, 2026	347.18	351.48	335.07	350.31	350.31	0.67%	407,878
Jan 5, 2026	350.16	357.00	346.86	347.99	347.99	0.12%	285,194
Jan 2, 2026	340.34	349.39	339.90	347.56	347.56	2.86%	298,100
Dec 31, 2025	343.50	344.45	337.70	337.90	337.90	-1.39%	298,366
Dec 30, 2025	343.47	346.47	341.75	342.66	342.66	-0.24%	245,762
Dec 29, 2025	344.98	348.03	343.09	343.50	343.50	-1.19%	213,405
Dec 26, 2025	350.39	350.39	346.29	347.63	347.63	-0.22%	168,997
Dec 24, 2025	349.10	349.28	345.39	348.40	348.40	-0.16%	116,123
Dec 23, 2025	350.21	351.97	344.38	348.95	348.95	0.53%	329,338
Dec 22, 2025	350.79	353.75	344.40	347.11	347.11	0.79%	440,604
Dec 19, 2025	343.01	353.46	341.94	344.38	344.38	0.93%	4,401,743
Dec 18, 2025	346.43	349.16	340.91	341.19	341.19	0.34%	382,381
Dec 17, 2025	351.86	353.10	338.33	340.02	340.02	-2.18%	460,676
Dec 16, 2025	349.29	355.36	346.24	347.61	347.61	-1.02%	284,614
Dec 15, 2025	350.40	354.76	349.21	351.19	351.19	1.56%	289,178
Dec 12, 2025	362.00	366.65	344.03	345.78	345.78	-5.14%	475,594
Dec 11, 2025	355.93	366.47	348.64	364.51	364.51	2.44%	344,803
Dec 10, 2025	347.03	361.22	346.41	355.83	355.83	2.48%	355,290
Dec 9, 2025	348.72	352.97	345.81	347.21	347.21	-0.49%	268,634
Dec 8, 2025	354.77	356.60	347.72	348.91	348.91	-0.82%	414,224
Dec 5, 2025	353.44	354.80	347.99	351.80	351.80	-0.73%	249,200
Dec 4, 2025	349.66	358.24	346.88	354.40	354.40	0.45%	312,272
Dec 3, 2025	353.08	354.87	342.46	352.80	352.80	-0.43%	310,275
Dec 2, 2025	354.22	357.69	351.24	354.31	354.31	1.21%	422,578
Dec 1, 2025	356.87	358.01	347.66	350.06	350.06	-3.17%	457,020
Nov 28, 2025	357.11	364.40	355.56	361.53	361.53	1.85%	173,554
Nov 26, 2025	350.00	362.54	350.00	354.96	354.96	1.87%	517,069
Nov 25, 2025	342.21	349.51	340.79	348.44	348.44	2.27%	404,371
Nov 24, 2025	331.44	343.69	329.82	340.69	340.69	4.35%	453,920
Nov 21, 2025	325.80	335.42	320.02	326.49	326.49	0.96%	576,398
Nov 20, 2025	334.41	350.87	322.58	323.37	323.37	-0.59%	749,096
Nov 19, 2025	324.48	350.00	317.09	325.29	325.29	9.82%	1,106,659
Nov 18, 2025	290.03	300.50	289.21	296.20	296.20	0.83%	480,004
Nov 17, 2025	291.20	300.00	289.21	293.77	293.77	0.88%	447,606
Nov 14, 2025	279.86	292.99	273.03	291.20	291.20	3.01%	355,787
Nov 13, 2025	293.11	296.21	279.46	282.69	282.69	-4.36%	271,223