Dycom Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	451.38	475.00	443.00	464.64	464.64	-0.72%	477,801
Jun 22, 2026	458.23	469.93	452.01	468.01	468.01	2.49%	915,084
Jun 18, 2026	465.62	475.20	444.00	456.65	456.65	-1.03%	776,079
Jun 17, 2026	475.00	478.14	460.47	461.38	461.38	-2.19%	651,171
Jun 16, 2026	476.30	490.00	469.81	471.72	471.72	0.09%	367,590
Jun 15, 2026	481.13	487.82	465.65	471.30	471.30	0.49%	433,141
Jun 12, 2026	469.74	480.58	464.77	469.00	469.00	0.95%	366,748
Jun 11, 2026	452.90	466.41	450.20	464.57	464.57	4.19%	373,742
Jun 10, 2026	454.58	457.86	439.01	445.89	445.89	-1.74%	436,244
Jun 9, 2026	467.16	469.45	431.87	453.79	453.79	-1.10%	420,829
Jun 8, 2026	478.98	479.00	455.00	458.86	458.86	-1.59%	405,293
Jun 5, 2026	481.96	485.37	461.23	466.28	466.28	-4.56%	409,749
Jun 4, 2026	477.63	493.00	474.00	488.57	488.57	0.92%	350,009
Jun 3, 2026	487.77	490.86	467.29	484.11	484.11	-0.38%	588,065
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