Dycom Industries, Inc. (DY)
NYSE: DY · Real-Time Price · USD
153.89
-0.25 (-0.16%)
At close: Mar 28, 2025, 4:00 PM
148.56
-5.33 (-3.46%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Dycom Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 154.44 | 157.24 | 151.28 | 153.89 | 153.89 | -0.16% | 214,206 |
| Mar 27, 2025 | 156.73 | 157.48 | 151.87 | 154.14 | 154.14 | -2.30% | 498,143 |
| Mar 26, 2025 | 160.35 | 162.31 | 155.99 | 157.77 | 157.77 | -2.15% | 337,402 |
| Mar 25, 2025 | 160.88 | 162.66 | 158.68 | 161.23 | 161.23 | -0.21% | 372,606 |
| Mar 24, 2025 | 159.37 | 162.96 | 159.37 | 161.57 | 161.57 | 3.41% | 234,098 |
| Mar 21, 2025 | 157.21 | 159.24 | 155.69 | 156.24 | 156.24 | -1.83% | 573,497 |
| Mar 20, 2025 | 156.86 | 161.43 | 156.21 | 159.15 | 159.15 | 0.65% | 385,980 |
| Mar 19, 2025 | 155.69 | 160.08 | 154.60 | 158.12 | 158.12 | 1.40% | 340,187 |
| Mar 18, 2025 | 155.20 | 157.55 | 152.93 | 155.93 | 155.93 | -0.97% | 451,445 |
| Mar 17, 2025 | 153.84 | 158.18 | 153.84 | 157.46 | 157.46 | 1.21% | 499,646 |
| Mar 14, 2025 | 151.00 | 156.02 | 149.92 | 155.57 | 155.57 | 5.49% | 642,821 |
| Mar 13, 2025 | 148.66 | 150.06 | 143.43 | 147.47 | 147.47 | -0.90% | 753,675 |
| Mar 12, 2025 | 148.13 | 150.30 | 144.73 | 148.81 | 148.81 | 3.25% | 978,126 |
| Mar 11, 2025 | 137.50 | 145.57 | 135.50 | 144.12 | 144.12 | 5.39% | 944,655 |
| Mar 10, 2025 | 138.00 | 139.30 | 133.45 | 136.75 | 136.75 | -2.99% | 739,263 |
| Mar 7, 2025 | 144.69 | 146.39 | 136.12 | 140.96 | 140.96 | -1.78% | 869,989 |
| Mar 6, 2025 | 149.59 | 151.72 | 140.62 | 143.52 | 143.52 | -6.74% | 907,747 |
| Mar 5, 2025 | 153.47 | 155.35 | 147.21 | 153.89 | 153.89 | 0.55% | 1,322,866 |
| Mar 4, 2025 | 157.49 | 159.75 | 152.35 | 153.05 | 153.05 | -4.95% | 975,308 |
| Mar 3, 2025 | 165.60 | 167.07 | 159.83 | 161.02 | 161.02 | -1.73% | 543,652 |
| Feb 28, 2025 | 162.35 | 166.37 | 159.10 | 163.86 | 163.86 | 1.07% | 821,355 |
| Feb 27, 2025 | 161.05 | 167.52 | 159.54 | 162.13 | 162.13 | 0.10% | 931,769 |
| Feb 26, 2025 | 176.30 | 181.77 | 154.22 | 161.96 | 161.96 | -5.80% | 1,295,127 |
| Feb 25, 2025 | 168.93 | 173.16 | 165.81 | 171.94 | 171.94 | 1.98% | 1,073,657 |
| Feb 24, 2025 | 172.22 | 174.97 | 164.61 | 168.60 | 168.60 | -1.69% | 704,510 |
| Feb 21, 2025 | 176.00 | 177.58 | 166.94 | 171.49 | 171.49 | -0.03% | 554,711 |
| Feb 20, 2025 | 182.25 | 182.45 | 171.00 | 171.54 | 171.54 | -4.57% | 658,064 |
| Feb 19, 2025 | 170.99 | 180.82 | 169.74 | 179.75 | 179.75 | 2.91% | 916,738 |
| Feb 18, 2025 | 179.13 | 179.96 | 173.19 | 174.67 | 174.67 | -1.98% | 596,570 |
| Feb 14, 2025 | 186.54 | 186.54 | 177.43 | 178.20 | 178.20 | -3.89% | 391,634 |
| Feb 13, 2025 | 189.85 | 190.42 | 181.83 | 185.42 | 185.42 | -1.85% | 262,947 |
| Feb 12, 2025 | 190.97 | 192.52 | 186.58 | 188.91 | 188.91 | -3.13% | 286,257 |
| Feb 11, 2025 | 199.54 | 199.96 | 192.74 | 195.01 | 195.01 | -2.72% | 206,561 |
| Feb 10, 2025 | 199.52 | 202.05 | 196.97 | 200.46 | 200.46 | 0.64% | 223,755 |
| Feb 7, 2025 | 201.00 | 203.63 | 198.65 | 199.18 | 199.18 | -0.69% | 262,473 |
| Feb 6, 2025 | 191.93 | 200.57 | 191.93 | 200.56 | 200.56 | 4.93% | 279,061 |
| Feb 5, 2025 | 187.43 | 193.71 | 187.00 | 191.14 | 191.14 | 2.96% | 387,565 |
| Feb 4, 2025 | 186.95 | 186.95 | 183.43 | 185.64 | 185.64 | 0.12% | 290,792 |
| Feb 3, 2025 | 183.63 | 188.48 | 181.16 | 185.42 | 185.42 | -1.98% | 351,471 |
| Jan 31, 2025 | 188.95 | 191.42 | 186.32 | 189.16 | 189.16 | 0.57% | 409,396 |
| Jan 30, 2025 | 185.02 | 189.25 | 184.55 | 188.09 | 188.09 | 3.07% | 454,997 |
| Jan 29, 2025 | 180.89 | 184.15 | 179.83 | 182.49 | 182.49 | 1.49% | 366,221 |
| Jan 28, 2025 | 182.28 | 185.06 | 177.73 | 179.81 | 179.81 | 0.93% | 522,450 |
| Jan 27, 2025 | 186.92 | 188.17 | 176.11 | 178.16 | 178.16 | -7.61% | 682,617 |
| Jan 24, 2025 | 191.68 | 195.83 | 190.50 | 192.84 | 192.84 | 0.79% | 421,188 |
| Jan 23, 2025 | 190.98 | 193.64 | 190.05 | 191.32 | 191.32 | -0.30% | 395,775 |
| Jan 22, 2025 | 196.50 | 196.56 | 191.08 | 191.89 | 191.89 | -1.46% | 485,698 |
| Jan 21, 2025 | 193.82 | 198.05 | 192.68 | 194.74 | 194.74 | 2.20% | 422,389 |
| Jan 17, 2025 | 190.00 | 191.82 | 188.76 | 190.54 | 190.54 | 0.32% | 408,348 |
| Jan 16, 2025 | 190.95 | 194.62 | 188.90 | 189.93 | 189.93 | -0.37% | 383,323 |