Skip to main content
logo
Dycom Industries, Inc. (DY)
NYSE: DY · Real-Time Price · USD
361.88
+13.44 (3.86%)
Nov 26, 2025, 2:09 PM EST - Market open

Dycom Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 2025350.00362.25350.00361.88-3.86%229,660
Nov 25, 2025342.21349.51340.79348.44348.442.27%378,323
Nov 24, 2025331.44343.69329.82340.69340.694.35%439,682
Nov 21, 2025325.80335.42320.02326.49326.490.96%565,389
Nov 20, 2025334.41350.87322.58323.37323.37-0.59%749,053
Nov 19, 2025324.48350.00317.09325.29325.299.82%1,106,659
Nov 18, 2025290.03300.50289.21296.20296.200.83%480,004
Nov 17, 2025291.20300.00289.21293.77293.770.88%447,606
Nov 14, 2025279.86292.99273.03291.20291.203.01%355,787
Nov 13, 2025293.11296.21279.46282.69282.69-4.36%271,223
Nov 12, 2025290.58297.58290.58295.57295.571.71%289,874
Nov 11, 2025290.32292.37284.30290.61290.61-1.03%220,242
Nov 10, 2025292.07298.07288.37293.62293.622.52%263,309
Nov 7, 2025279.82287.65273.00286.41286.411.23%501,562
Nov 6, 2025287.19289.19281.68282.92282.92-2.49%219,832
Nov 5, 2025283.86291.77282.40290.15290.152.84%433,469
Nov 4, 2025281.42286.26275.00282.13282.13-1.42%252,312
Nov 3, 2025285.42291.10282.50286.19286.19-0.56%281,404
Oct 31, 2025284.76293.46284.76287.79287.790.50%270,074
Oct 30, 2025285.13290.00281.50286.36286.36-0.72%339,786
Oct 29, 2025289.25291.61285.07288.44288.441.00%335,486
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