Skip to main content
logo
Dycom Industries, Inc. (DY)
NYSE: DY · Real-Time Price · USD
285.49
-1.89 (-0.66%)
At close: Sep 17, 2026, 4:00 PM EDT
285.89
+0.40 (0.14%)
After-hours: Sep 17, 2026, 7:53 PM EDT

Dycom Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 2026295.43299.02283.24285.49285.49-0.66%751,815
Sep 16, 2026287.98293.69285.15287.38287.381.79%595,064
Sep 15, 2026290.41291.73280.87282.34282.34-1.57%409,820
Sep 14, 2026293.56296.05285.24286.83286.83-6.71%841,682
Sep 11, 2026300.32309.48298.66307.47307.473.90%733,677
Sep 10, 2026288.78299.67286.93295.93295.931.87%806,491
Sep 9, 2026300.45305.04290.04290.49290.49-4.10%517,815
Sep 8, 2026302.26307.98290.75302.91302.910.89%703,617
Sep 4, 2026296.40302.92296.40300.23300.231.58%507,161
Sep 3, 2026297.00299.61293.54295.56295.56-0.48%515,033
Sep 2, 2026287.99299.50285.75296.98296.983.37%668,700
Sep 1, 2026289.16293.95284.50287.30287.30-1.34%602,132
Aug 31, 2026298.01298.01287.60291.21291.21-1.06%625,571
Aug 28, 2026306.34307.00290.19294.34294.34-4.44%933,226
Aug 27, 2026314.90314.90304.23308.01308.01-0.93%905,891
Aug 26, 2026326.91332.38303.26310.91310.91-11.62%2,791,818
Aug 25, 2026390.22390.22347.49351.80351.80-7.65%1,778,590
Aug 24, 2026388.25391.87378.39380.95380.95-3.05%487,802
Aug 21, 2026405.56405.56387.87392.95392.95-1.82%408,695
Aug 20, 2026400.01403.41394.77400.23400.23-0.63%380,152
Aug 19, 2026417.34419.30392.18402.76402.76-2.88%402,549
Aug 18, 2026424.75425.82412.71414.70414.70-4.20%490,607
Aug 17, 2026422.00434.66421.75432.89432.893.30%348,681
Aug 14, 2026409.00419.79409.00419.07419.072.36%273,521
Aug 13, 2026411.96415.62406.96409.41409.41-0.19%285,184
Aug 12, 2026416.65426.17409.28410.17410.171.73%299,512
Aug 11, 2026403.48412.21401.63403.18403.180.60%248,553
Aug 10, 2026410.08413.32400.40400.79400.79-1.76%254,947
Aug 7, 2026406.14410.29395.02407.99407.992.11%238,377
Aug 6, 2026406.67416.84397.96399.57399.57-2.21%285,006
Aug 5, 2026416.98427.50406.90408.59408.59-1.56%339,879
Aug 4, 2026421.17422.48410.16415.08415.080.02%511,282
Aug 3, 2026394.33418.80394.33414.98414.983.47%461,815
Jul 31, 2026417.15417.15390.02401.07401.07-3.85%926,736
Jul 30, 2026400.05418.67391.42417.15417.1512.16%665,639
Jul 29, 2026398.91404.34370.44371.92371.92-7.45%730,917
Jul 28, 2026415.00415.00387.19401.87401.87-5.27%491,800
Jul 27, 2026434.76440.11407.27424.21424.21-1.30%407,266
Jul 24, 2026442.00450.00429.56429.81429.81-2.40%295,951
Jul 23, 2026427.26444.57427.26440.39440.391.44%275,985
Jul 22, 2026413.61434.96412.82434.15434.152.58%312,363
Jul 21, 2026415.61425.02412.00423.23423.233.18%277,486
Jul 20, 2026412.52419.74407.96410.18410.180.75%367,506
Jul 17, 2026404.12417.98395.01407.11407.11-1.39%681,106
Jul 16, 2026421.53424.39410.89412.86412.86-3.71%334,465
Jul 15, 2026416.74429.25409.65428.77428.772.36%497,887
Jul 14, 2026418.20421.18413.72418.87418.872.14%265,197
Jul 13, 2026417.35423.28409.19410.11410.11-3.67%458,654
Jul 10, 2026422.90429.37418.64425.72425.72-0.35%328,422
Jul 9, 2026437.86442.09426.43427.21427.210.12%347,034