Dycom Industries, Inc. (DY)
NYSE: DY · Real-Time Price · USD
173.76
+4.36 (2.57%)
Dec 20, 2024, 4:00 PM EST - Market closed
Dycom Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 166.63 | 175.79 | 166.63 | 173.76 | 173.76 | 2.57% | 1,133,902 |
| Dec 19, 2024 | 170.77 | 174.20 | 168.40 | 169.40 | 169.40 | 0.65% | 437,038 |
| Dec 18, 2024 | 178.05 | 180.19 | 167.89 | 168.30 | 168.30 | -4.91% | 426,823 |
| Dec 17, 2024 | 177.32 | 179.21 | 172.64 | 176.99 | 176.99 | -1.51% | 546,477 |
| Dec 16, 2024 | 179.75 | 184.62 | 177.94 | 179.71 | 179.71 | 0.13% | 681,791 |
| Dec 13, 2024 | 181.00 | 182.57 | 176.00 | 179.48 | 179.48 | -0.60% | 605,896 |
| Dec 12, 2024 | 178.97 | 181.87 | 175.42 | 180.56 | 180.56 | 0.76% | 560,173 |
| Dec 11, 2024 | 182.80 | 184.94 | 178.27 | 179.20 | 179.20 | -0.91% | 469,559 |
| Dec 10, 2024 | 183.96 | 183.96 | 178.36 | 180.84 | 180.84 | -1.43% | 635,931 |
| Dec 9, 2024 | 192.79 | 193.56 | 183.03 | 183.47 | 183.47 | -4.75% | 422,175 |
| Dec 6, 2024 | 195.79 | 197.50 | 191.49 | 192.61 | 192.61 | -0.82% | 328,723 |
| Dec 5, 2024 | 195.16 | 199.64 | 190.20 | 194.20 | 194.20 | -0.41% | 431,321 |
| Dec 4, 2024 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | 2.22% | 353,888 |
| Dec 3, 2024 | 182.77 | 194.70 | 182.77 | 190.77 | 190.77 | 4.38% | 675,706 |
| Dec 2, 2024 | 182.57 | 183.84 | 181.13 | 182.77 | 182.77 | 0.89% | 282,260 |
| Nov 29, 2024 | 182.26 | 183.83 | 180.63 | 181.16 | 181.16 | 0.27% | 131,634 |
| Nov 27, 2024 | 181.83 | 183.22 | 178.91 | 180.67 | 180.67 | 0.23% | 240,648 |
| Nov 26, 2024 | 180.70 | 183.48 | 177.04 | 180.25 | 180.25 | -0.72% | 439,373 |
| Nov 25, 2024 | 181.18 | 183.96 | 180.78 | 181.55 | 181.55 | 0.69% | 415,021 |
| Nov 22, 2024 | 182.00 | 185.44 | 179.95 | 180.30 | 180.30 | -1.60% | 550,157 |
| Nov 21, 2024 | 182.11 | 187.93 | 178.36 | 183.24 | 183.24 | 3.78% | 776,286 |
| Nov 20, 2024 | 192.00 | 195.00 | 172.70 | 176.56 | 176.56 | -12.93% | 1,451,020 |
| Nov 19, 2024 | 193.78 | 203.90 | 193.57 | 202.79 | 202.79 | 3.55% | 617,348 |
| Nov 18, 2024 | 188.61 | 201.03 | 187.59 | 195.83 | 195.83 | 4.43% | 774,964 |
| Nov 15, 2024 | 182.81 | 189.12 | 182.25 | 187.52 | 187.52 | 1.55% | 571,774 |
| Nov 14, 2024 | 186.90 | 189.50 | 183.66 | 184.66 | 184.66 | -0.77% | 487,853 |
| Nov 13, 2024 | 192.73 | 193.71 | 185.71 | 186.09 | 186.09 | -1.66% | 360,492 |
| Nov 12, 2024 | 193.33 | 198.53 | 186.86 | 189.24 | 189.24 | -2.11% | 427,301 |
| Nov 11, 2024 | 192.57 | 196.65 | 190.62 | 193.31 | 193.31 | 1.94% | 411,569 |
| Nov 8, 2024 | 178.00 | 190.56 | 175.04 | 189.63 | 189.63 | 6.66% | 900,248 |
| Nov 7, 2024 | 179.89 | 181.89 | 173.00 | 177.79 | 177.79 | -0.83% | 757,690 |
| Nov 6, 2024 | 186.50 | 187.05 | 170.46 | 179.27 | 179.27 | -2.73% | 1,126,782 |
| Nov 5, 2024 | 177.11 | 185.35 | 177.11 | 184.31 | 184.31 | 4.76% | 243,355 |
| Nov 4, 2024 | 174.64 | 178.54 | 174.49 | 175.94 | 175.94 | 0.42% | 245,596 |
| Nov 1, 2024 | 177.16 | 180.62 | 172.33 | 175.20 | 175.20 | 0.50% | 327,154 |
| Oct 31, 2024 | 170.92 | 176.24 | 170.11 | 174.33 | 174.33 | 0.86% | 370,234 |
| Oct 30, 2024 | 180.00 | 181.89 | 171.97 | 172.85 | 172.85 | -3.57% | 622,613 |
| Oct 29, 2024 | 185.61 | 186.85 | 178.00 | 179.24 | 179.24 | -4.85% | 547,272 |
| Oct 28, 2024 | 193.55 | 193.55 | 184.05 | 188.37 | 188.37 | -1.92% | 496,765 |
| Oct 25, 2024 | 196.07 | 196.65 | 191.45 | 192.06 | 192.06 | -1.65% | 200,690 |
| Oct 24, 2024 | 195.55 | 197.79 | 194.90 | 195.29 | 195.29 | 0.27% | 144,359 |
| 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 |