Dycom Industries, Inc. (DY)
NYSE: DY · Real-Time Price · USD
288.44
+2.86 (1.00%)
At close: Oct 29, 2025, 4:00 PM EDT
288.44
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT

Dycom Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025289.25291.61285.07286.18-0.21%175,174
Oct 28, 2025281.78286.68281.01285.58285.580.50%259,459
Oct 27, 2025294.68294.68277.40284.16284.16-2.67%695,355
Oct 24, 2025291.30295.16289.08291.96291.961.95%204,474
Oct 23, 2025279.98287.00277.50286.38286.382.45%251,336
Oct 22, 2025291.03293.70272.31279.52279.52-3.71%355,122
Oct 21, 2025296.33297.85287.05290.28290.28-2.04%171,225
Oct 20, 2025299.68300.17292.34296.31296.311.31%154,867
Oct 17, 2025293.06296.28287.21292.49292.49-1.00%276,400
Oct 16, 2025300.00301.88294.75295.44295.44-1.13%278,732
Oct 15, 2025292.67299.52289.84298.82298.822.04%310,819
Oct 14, 2025287.68297.60285.58292.85292.850.67%212,024
Oct 13, 2025291.54294.75288.69290.90290.902.31%187,901
Oct 10, 2025291.78294.82284.14284.33284.33-1.85%313,732
Oct 9, 2025293.68293.89288.59289.68289.68-1.50%279,530
Oct 8, 2025282.63294.35282.55294.09294.092.72%251,846
Oct 7, 2025290.00292.00281.71286.30286.30-0.82%461,535
Oct 6, 2025289.28291.86287.03288.66288.660.77%330,548
Oct 3, 2025292.95293.34285.59286.45286.45-1.76%534,727
Oct 2, 2025292.56294.35286.95291.58291.58-0.03%260,593
Oct 1, 2025289.64293.68286.25291.66291.66-0.03%258,760
Sep 30, 2025294.98300.00288.71291.76291.76-0.77%496,838
Sep 29, 2025291.00294.59289.33294.01294.012.28%377,155
Sep 26, 2025279.16289.56276.31287.45287.454.61%415,725
Sep 25, 2025273.22277.68266.84274.78274.78-0.63%424,278
Sep 24, 2025282.90285.00274.04276.53276.53-2.13%340,507
Sep 23, 2025280.88284.55279.41282.54282.540.50%528,151
Sep 22, 2025267.87281.96266.09281.14281.144.29%446,330
Sep 19, 2025270.87272.00268.00269.58269.58-0.42%586,338
Sep 18, 2025260.95270.99260.10270.71270.713.49%440,219
Sep 17, 2025256.96267.23254.90261.57261.573.35%520,175
Sep 16, 2025255.09256.64250.82253.08253.08-0.98%270,297
Sep 15, 2025258.87259.64254.27255.59255.59-0.87%288,231
Sep 12, 2025256.92260.42255.35257.84257.84-0.38%276,540
Sep 11, 2025259.47262.29256.33258.83258.83-0.17%277,040
Sep 10, 2025255.82263.40255.82259.27259.272.88%355,766
Sep 9, 2025249.13253.80249.13252.01252.01-0.19%397,870
Sep 8, 2025248.99252.68246.19252.50252.501.68%442,909
Sep 5, 2025254.63255.14243.80248.34248.34-2.23%358,040
Sep 4, 2025251.25254.29250.02254.00254.002.01%392,382
Sep 3, 2025246.44250.61246.14248.99248.991.50%364,351
Sep 2, 2025248.88248.88242.55245.31245.31-2.84%478,217
Aug 29, 2025255.91255.91250.36252.47252.47-1.57%278,606
Aug 28, 2025257.00258.29255.37256.49256.490.34%340,823
Aug 27, 2025256.34261.13254.34255.63255.63-0.47%394,992
Aug 26, 2025253.90258.29253.61256.84256.841.29%446,063
Aug 25, 2025257.87260.66252.49253.56253.56-1.50%493,392
Aug 22, 2025264.00265.00257.41257.42257.42-1.82%541,583
Aug 21, 2025259.00263.48256.01262.19262.191.92%503,670
Aug 20, 2025240.00258.49233.00257.26257.26-4.57%1,586,272