Skip to main content
logo
Dycom Industries, Inc. (DY)
NYSE: DY · Real-Time Price · USD
427.48
+10.15 (2.43%)
At close: Feb 13, 2026, 4:00 PM EST
429.96
+2.48 (0.58%)
After-hours: Feb 13, 2026, 7:52 PM EST

Dycom Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 2026419.10433.79407.02427.48427.482.43%246,383
Feb 12, 2026434.48445.53414.60417.33417.33-2.87%557,608
Feb 11, 2026415.68429.99412.87429.68429.684.70%446,429
Feb 10, 2026413.00417.70408.70410.40410.40-1.18%264,546
Feb 9, 2026401.82422.74398.00415.28415.283.70%483,956
Feb 6, 2026385.10402.07384.89400.47400.476.44%483,304
Feb 5, 2026359.02382.99353.34376.24376.243.59%531,641
Feb 4, 2026393.82395.25349.67363.20363.20-7.28%631,034
Feb 3, 2026395.94402.33379.13391.70391.702.12%500,565
Feb 2, 2026363.27388.07359.62383.58383.585.27%757,175
Jan 30, 2026359.80369.22358.25364.39364.39-0.30%317,619
Jan 29, 2026371.72375.39358.00365.47365.47-1.22%367,878
Jan 28, 2026373.87376.12362.01369.99369.99-1.30%385,882
Jan 27, 2026375.25378.04370.54374.87374.870.43%231,267
Jan 26, 2026368.47379.27368.21373.27373.271.37%272,937
Jan 23, 2026376.98379.03366.98368.21368.21-2.87%263,513
Jan 22, 2026384.61386.94375.45379.10379.100.93%446,247
Jan 21, 2026368.46375.59364.26375.59375.592.58%306,562
Jan 20, 2026365.37375.27362.50366.15366.15-1.20%289,685
Jan 16, 2026369.88379.89367.83370.61370.611.36%500,316
Jan 15, 2026359.64372.64359.50365.65365.653.29%378,431
Jan 14, 2026358.08359.76349.63353.99353.99-0.82%261,711
Jan 13, 2026348.00358.95346.62356.90356.903.06%289,051
Jan 12, 2026337.23347.47337.11346.31346.312.21%166,063
Jan 9, 2026341.83347.00338.71338.81338.81-0.26%226,935
Jan 8, 2026354.63356.53334.56339.68339.68-4.19%267,025
Jan 7, 2026353.00356.76348.68354.53354.531.20%269,405
Jan 6, 2026347.18351.48335.07350.31350.310.67%407,878
Jan 5, 2026350.16357.00346.86347.99347.990.12%285,194
Jan 2, 2026340.34349.39339.90347.56347.562.86%298,100
Dec 31, 2025343.50344.45337.70337.90337.90-1.39%298,366
Dec 30, 2025343.47346.47341.75342.66342.66-0.24%245,762
Dec 29, 2025344.98348.03343.09343.50343.50-1.19%213,405
Dec 26, 2025350.39350.39346.29347.63347.63-0.22%168,997
Dec 24, 2025349.10349.28345.39348.40348.40-0.16%116,123
Dec 23, 2025350.21351.97344.38348.95348.950.53%329,338
Dec 22, 2025350.79353.75344.40347.11347.110.79%440,604
Dec 19, 2025343.01353.46341.94344.38344.380.93%4,401,743
Dec 18, 2025346.43349.16340.91341.19341.190.34%382,381
Dec 17, 2025351.86353.10338.33340.02340.02-2.18%460,676
Dec 16, 2025349.29355.36346.24347.61347.61-1.02%284,614
Dec 15, 2025350.40354.76349.21351.19351.191.56%289,178
Dec 12, 2025362.00366.65344.03345.78345.78-5.14%475,594
Dec 11, 2025355.93366.47348.64364.51364.512.44%344,803
Dec 10, 2025347.03361.22346.41355.83355.832.48%355,290
Dec 9, 2025348.72352.97345.81347.21347.21-0.49%268,634
Dec 8, 2025354.77356.60347.72348.91348.91-0.82%414,224
Dec 5, 2025353.44354.80347.99351.80351.80-0.73%249,200
Dec 4, 2025349.66358.24346.88354.40354.400.45%312,272
Dec 3, 2025353.08354.87342.46352.80352.80-0.43%310,275