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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 289.25 | 291.61 | 285.07 | 286.18 | - | 0.21% | 175,174 |
| Oct 28, 2025 | 281.78 | 286.68 | 281.01 | 285.58 | 285.58 | 0.50% | 259,459 |
| Oct 27, 2025 | 294.68 | 294.68 | 277.40 | 284.16 | 284.16 | -2.67% | 695,355 |
| Oct 24, 2025 | 291.30 | 295.16 | 289.08 | 291.96 | 291.96 | 1.95% | 204,474 |
| Oct 23, 2025 | 279.98 | 287.00 | 277.50 | 286.38 | 286.38 | 2.45% | 251,336 |
| Oct 22, 2025 | 291.03 | 293.70 | 272.31 | 279.52 | 279.52 | -3.71% | 355,122 |
| Oct 21, 2025 | 296.33 | 297.85 | 287.05 | 290.28 | 290.28 | -2.04% | 171,225 |
| Oct 20, 2025 | 299.68 | 300.17 | 292.34 | 296.31 | 296.31 | 1.31% | 154,867 |
| Oct 17, 2025 | 293.06 | 296.28 | 287.21 | 292.49 | 292.49 | -1.00% | 276,400 |
| Oct 16, 2025 | 300.00 | 301.88 | 294.75 | 295.44 | 295.44 | -1.13% | 278,732 |
| Oct 15, 2025 | 292.67 | 299.52 | 289.84 | 298.82 | 298.82 | 2.04% | 310,819 |
| Oct 14, 2025 | 287.68 | 297.60 | 285.58 | 292.85 | 292.85 | 0.67% | 212,024 |
| Oct 13, 2025 | 291.54 | 294.75 | 288.69 | 290.90 | 290.90 | 2.31% | 187,901 |
| Oct 10, 2025 | 291.78 | 294.82 | 284.14 | 284.33 | 284.33 | -1.85% | 313,732 |
| Oct 9, 2025 | 293.68 | 293.89 | 288.59 | 289.68 | 289.68 | -1.50% | 279,530 |
| Oct 8, 2025 | 282.63 | 294.35 | 282.55 | 294.09 | 294.09 | 2.72% | 251,846 |
| Oct 7, 2025 | 290.00 | 292.00 | 281.71 | 286.30 | 286.30 | -0.82% | 461,535 |
| Oct 6, 2025 | 289.28 | 291.86 | 287.03 | 288.66 | 288.66 | 0.77% | 330,548 |
| Oct 3, 2025 | 292.95 | 293.34 | 285.59 | 286.45 | 286.45 | -1.76% | 534,727 |
| Oct 2, 2025 | 292.56 | 294.35 | 286.95 | 291.58 | 291.58 | -0.03% | 260,593 |
| Oct 1, 2025 | 289.64 | 293.68 | 286.25 | 291.66 | 291.66 | -0.03% | 258,760 |
| Sep 30, 2025 | 294.98 | 300.00 | 288.71 | 291.76 | 291.76 | -0.77% | 496,838 |
| Sep 29, 2025 | 291.00 | 294.59 | 289.33 | 294.01 | 294.01 | 2.28% | 377,155 |
| Sep 26, 2025 | 279.16 | 289.56 | 276.31 | 287.45 | 287.45 | 4.61% | 415,725 |
| Sep 25, 2025 | 273.22 | 277.68 | 266.84 | 274.78 | 274.78 | -0.63% | 424,278 |
| Sep 24, 2025 | 282.90 | 285.00 | 274.04 | 276.53 | 276.53 | -2.13% | 340,507 |
| Sep 23, 2025 | 280.88 | 284.55 | 279.41 | 282.54 | 282.54 | 0.50% | 528,151 |
| Sep 22, 2025 | 267.87 | 281.96 | 266.09 | 281.14 | 281.14 | 4.29% | 446,330 |
| Sep 19, 2025 | 270.87 | 272.00 | 268.00 | 269.58 | 269.58 | -0.42% | 586,338 |
| Sep 18, 2025 | 260.95 | 270.99 | 260.10 | 270.71 | 270.71 | 3.49% | 440,219 |
| Sep 17, 2025 | 256.96 | 267.23 | 254.90 | 261.57 | 261.57 | 3.35% | 520,175 |
| Sep 16, 2025 | 255.09 | 256.64 | 250.82 | 253.08 | 253.08 | -0.98% | 270,297 |
| Sep 15, 2025 | 258.87 | 259.64 | 254.27 | 255.59 | 255.59 | -0.87% | 288,231 |
| Sep 12, 2025 | 256.92 | 260.42 | 255.35 | 257.84 | 257.84 | -0.38% | 276,540 |
| Sep 11, 2025 | 259.47 | 262.29 | 256.33 | 258.83 | 258.83 | -0.17% | 277,040 |
| Sep 10, 2025 | 255.82 | 263.40 | 255.82 | 259.27 | 259.27 | 2.88% | 355,766 |
| Sep 9, 2025 | 249.13 | 253.80 | 249.13 | 252.01 | 252.01 | -0.19% | 397,870 |
| Sep 8, 2025 | 248.99 | 252.68 | 246.19 | 252.50 | 252.50 | 1.68% | 442,909 |
| Sep 5, 2025 | 254.63 | 255.14 | 243.80 | 248.34 | 248.34 | -2.23% | 358,040 |
| Sep 4, 2025 | 251.25 | 254.29 | 250.02 | 254.00 | 254.00 | 2.01% | 392,382 |
| Sep 3, 2025 | 246.44 | 250.61 | 246.14 | 248.99 | 248.99 | 1.50% | 364,351 |
| Sep 2, 2025 | 248.88 | 248.88 | 242.55 | 245.31 | 245.31 | -2.84% | 478,217 |
| Aug 29, 2025 | 255.91 | 255.91 | 250.36 | 252.47 | 252.47 | -1.57% | 278,606 |
| Aug 28, 2025 | 257.00 | 258.29 | 255.37 | 256.49 | 256.49 | 0.34% | 340,823 |
| Aug 27, 2025 | 256.34 | 261.13 | 254.34 | 255.63 | 255.63 | -0.47% | 394,992 |
| Aug 26, 2025 | 253.90 | 258.29 | 253.61 | 256.84 | 256.84 | 1.29% | 446,063 |
| Aug 25, 2025 | 257.87 | 260.66 | 252.49 | 253.56 | 253.56 | -1.50% | 493,392 |
| Aug 22, 2025 | 264.00 | 265.00 | 257.41 | 257.42 | 257.42 | -1.82% | 541,583 |
| Aug 21, 2025 | 259.00 | 263.48 | 256.01 | 262.19 | 262.19 | 1.92% | 503,670 |
| Aug 20, 2025 | 240.00 | 258.49 | 233.00 | 257.26 | 257.26 | -4.57% | 1,586,272 |