Dycom Industries, Inc. (DY)
NYSE: DY · Real-Time Price · USD
294.09
+7.79 (2.72%)
At close: Oct 8, 2025, 4:00 PM EDT
295.90
+1.81 (0.62%)
Pre-market: Oct 9, 2025, 5:21 AM EDT
Dycom Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 282.63 | 294.35 | 282.55 | 294.09 | 294.09 | 2.72% | 239,610 |
| 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 |
| Aug 19, 2025 | 270.65 | 274.96 | 268.43 | 269.57 | 269.57 | -1.22% | 691,907 |
| Aug 18, 2025 | 270.21 | 275.01 | 268.34 | 272.91 | 272.91 | 1.32% | 361,849 |
| Aug 15, 2025 | 267.92 | 270.86 | 262.98 | 269.36 | 269.36 | 0.52% | 524,253 |
| Aug 14, 2025 | 274.57 | 275.06 | 267.94 | 267.96 | 267.96 | -2.18% | 429,759 |
| Aug 13, 2025 | 282.42 | 285.64 | 265.57 | 273.94 | 273.94 | -2.16% | 677,831 |
| Aug 12, 2025 | 274.57 | 281.23 | 267.08 | 279.99 | 279.99 | 1.87% | 503,305 |
| Aug 11, 2025 | 278.23 | 278.24 | 274.33 | 274.84 | 274.84 | -1.54% | 288,031 |
| Aug 8, 2025 | 277.89 | 279.41 | 275.02 | 279.13 | 279.13 | 0.98% | 273,439 |
| Aug 7, 2025 | 273.74 | 276.50 | 272.89 | 276.43 | 276.43 | 2.04% | 268,912 |
| Aug 6, 2025 | 266.70 | 272.35 | 264.78 | 270.90 | 270.90 | 1.17% | 227,899 |
| Aug 5, 2025 | 266.10 | 268.57 | 263.27 | 267.76 | 267.76 | 1.05% | 184,984 |
| Aug 4, 2025 | 264.30 | 266.97 | 262.33 | 264.98 | 264.98 | 0.64% | 181,223 |
| Aug 1, 2025 | 263.55 | 265.15 | 252.03 | 263.29 | 263.29 | -2.05% | 298,742 |
| Jul 31, 2025 | 267.85 | 271.80 | 265.56 | 268.81 | 268.81 | 0.12% | 254,263 |
| Jul 30, 2025 | 269.43 | 271.41 | 268.28 | 268.49 | 268.49 | -0.07% | 327,511 |