Skip to main content
Dycom Industries, Inc. (DY)
NYSE: DY · Real-Time Price · USD
233.33
-4.91 (-2.06%)
At close: Jun 10, 2025, 4:00 PM
233.33
0.00 (0.00%)
After-hours: Jun 10, 2025, 7:00 PM EDT

Dycom Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 2025237.84238.08230.32233.33233.33-2.06%433,093
Jun 9, 2025243.25243.38237.05238.24238.24-1.97%414,367
Jun 6, 2025240.36243.06235.11243.02243.022.20%350,241
Jun 5, 2025237.89238.73234.82237.79237.790.58%355,524
Jun 4, 2025234.06237.90234.06236.43236.430.48%331,398
Jun 3, 2025230.15235.64229.41235.29235.292.92%419,157
Jun 2, 2025228.83229.15225.79228.62228.62-0.57%313,012
May 30, 2025228.01230.57226.21229.92229.920.69%403,500
May 29, 2025228.00228.89225.34228.34228.340.48%293,724
May 28, 2025227.32228.02225.30227.24227.24-0.23%328,379
May 27, 2025226.26228.45223.19227.76227.761.14%505,837
May 23, 2025223.16228.03220.60225.20225.200.44%793,241
May 22, 2025226.08226.37217.58224.21224.210.04%690,748
May 21, 2025215.00228.66212.26224.13224.1315.76%1,282,440
May 20, 2025198.99198.99190.89193.62193.620.78%840,732
May 19, 2025191.73194.93190.71192.12192.12-1.39%568,940
May 16, 2025192.86194.84190.00194.83194.831.42%326,099
May 15, 2025191.75193.76186.42192.10192.10-0.66%220,758
May 14, 2025195.78196.70192.61193.37193.37-0.32%270,846
May 13, 2025196.15196.15192.67193.99193.990.74%350,987
May 12, 2025194.10196.66187.96192.56192.562.19%435,670
May 9, 2025187.23189.78185.90188.43188.431.08%246,449
May 8, 2025186.21188.00183.93186.41186.411.68%393,790
May 7, 2025184.30186.40182.67183.33183.33-0.32%343,140
May 6, 2025181.17185.21181.17183.91183.910.52%206,349
May 5, 2025179.70184.53179.70182.96182.961.35%279,855
May 2, 2025178.19184.13177.28180.53180.534.32%488,319
May 1, 2025172.01176.91169.18173.06173.063.29%309,735
Apr 30, 2025164.59168.31162.30167.55167.55-0.11%300,898
Apr 29, 2025168.00168.72165.38167.74167.740.47%342,021
Apr 28, 2025165.17167.61164.20166.96166.961.07%408,858
Apr 25, 2025164.34166.48163.14165.20165.200.44%357,974
Apr 24, 2025160.34164.90157.98164.47164.472.31%204,233
Apr 23, 2025162.86166.98159.68160.75160.753.98%550,628
Apr 22, 2025152.00156.36150.29154.60154.601.99%395,315
Apr 21, 2025155.10155.10149.38151.59151.59-1.89%515,245
Apr 17, 2025152.54156.58150.47154.51154.511.44%440,434
Apr 16, 2025149.39152.97149.09152.32152.320.16%491,068
Apr 15, 2025152.78155.00152.07152.08152.08-0.05%378,203
Apr 14, 2025155.78155.95150.97152.16152.16-0.72%418,688
Apr 11, 2025149.82154.76148.24153.27153.271.46%289,573
Apr 10, 2025151.04153.75148.00151.07151.07-3.14%565,010
Apr 9, 2025140.00160.10139.80155.96155.9610.85%851,373
Apr 8, 2025147.13149.45138.75140.69140.69-0.42%528,333
Apr 7, 2025133.29148.43131.37141.29141.291.68%606,639
Apr 4, 2025142.35143.35135.00138.96138.96-6.07%646,011
Apr 3, 2025149.16151.84147.73147.94147.94-6.34%460,760
Apr 2, 2025152.18159.25150.27157.95157.951.86%291,322
Apr 1, 2025151.63155.15150.72155.06155.061.79%332,452
Mar 31, 2025150.18153.31147.11152.34152.34-1.01%400,100