Dycom Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	492.51	511.82	483.50	485.97	485.97	-1.60%	601,868
Jun 1, 2026	517.26	517.57	490.08	493.89	493.89	-3.16%	460,592
May 29, 2026	544.83	544.83	500.69	510.00	510.00	-4.71%	942,696
May 28, 2026	523.77	551.86	523.77	535.20	535.20	1.15%	1,283,711
May 27, 2026	535.50	566.47	520.97	529.13	529.13	25.84%	1,492,993
May 26, 2026	418.00	423.96	413.95	420.47	420.47	2.25%	717,815
May 22, 2026	418.15	419.74	405.48	411.20	411.20	-0.78%	442,671
May 21, 2026	412.30	422.52	405.29	414.43	414.43	0.40%	359,226
May 20, 2026	418.63	421.24	410.36	412.78	412.78	-0.14%	253,479
May 19, 2026	409.62	417.99	398.53	413.35	413.35	-1.50%	525,569
May 18, 2026	437.29	437.29	414.72	419.66	419.66	-4.05%	536,850
May 15, 2026	440.95	446.99	431.65	437.37	437.37	-3.02%	259,488
May 14, 2026	449.26	454.01	442.80	450.98	450.98	1.39%	239,996
May 13, 2026	430.10	451.13	425.12	444.81	444.81	3.59%	487,141
May 12, 2026	424.92	432.29	412.24	429.40	429.40	-0.36%	303,547
May 11, 2026	427.58	433.99	425.00	430.95	430.95	0.62%	297,242
May 8, 2026	433.83	441.31	425.62	428.31	428.31	0.46%	310,716
May 7, 2026	456.64	456.87	423.63	426.36	426.36	-6.86%	580,722
May 6, 2026	459.43	464.82	436.00	457.78	457.78	0.14%	501,965
May 5, 2026	443.76	463.96	440.05	457.14	457.14	6.44%	694,641
May 4, 2026	432.75	436.01	423.50	429.47	429.47	-0.95%	421,381
May 1, 2026	416.17	434.07	414.51	433.60	433.60	4.71%	489,662
Apr 30, 2026	399.18	425.00	399.18	414.10	414.10	6.10%	489,805
Apr 29, 2026	403.49	406.71	389.64	390.31	390.31	-3.26%	330,554
Apr 28, 2026	407.98	410.21	400.00	403.45	403.45	-3.02%	230,512
Apr 27, 2026	417.25	417.25	402.76	416.01	416.01	1.29%	507,647
Apr 24, 2026	416.22	421.12	410.69	410.72	410.72	-0.88%	252,853
Apr 23, 2026	411.71	421.70	405.47	414.35	414.35	1.54%	251,081
Apr 22, 2026	410.00	413.72	402.07	408.05	408.05	0.80%	220,582
Apr 21, 2026	411.22	418.44	400.21	404.81	404.81	-1.33%	460,511
Apr 20, 2026	400.21	412.00	400.05	410.26	410.26	2.71%	372,742
Apr 17, 2026	407.23	413.72	396.49	399.45	399.45	-0.23%	489,764
Apr 16, 2026	391.98	404.77	390.02	400.38	400.38	1.36%	457,174
Apr 15, 2026	393.90	395.57	386.79	395.00	395.00	0.70%	436,292
Apr 14, 2026	399.30	401.80	388.46	392.25	392.25	-1.18%	521,746
Apr 13, 2026	391.37	398.72	388.00	396.95	396.95	1.01%	326,887
Apr 10, 2026	392.14	396.55	388.94	393.00	393.00	0.35%	455,132
Apr 9, 2026	380.18	397.50	380.18	391.62	391.62	2.79%	460,899
Apr 8, 2026	373.34	381.51	367.43	381.00	381.00	6.79%	622,737
Apr 7, 2026	352.18	358.94	342.61	356.79	356.79	2.34%	385,728
Apr 6, 2026	346.54	348.94	338.48	348.63	348.63	0.14%	203,739
Apr 2, 2026	335.00	348.78	333.03	348.15	348.15	0.20%	300,383
Apr 1, 2026	345.10	354.59	340.49	347.45	347.45	2.55%	409,669
Mar 31, 2026	330.67	343.13	328.95	338.82	338.82	4.34%	375,034
Mar 30, 2026	344.85	344.85	323.79	324.73	324.73	-5.04%	392,890
Mar 27, 2026	336.79	348.49	336.77	341.96	341.96	1.54%	281,392
Mar 26, 2026	346.95	348.65	335.92	336.77	336.77	-4.74%	245,926
Mar 25, 2026	355.89	358.05	350.37	353.52	353.52	0.82%	271,293
Mar 24, 2026	345.30	355.00	341.56	350.63	350.63	0.25%	329,447
Mar 23, 2026	346.00	357.43	339.73	349.74	349.74	3.97%	490,870