Dycom Industries, Inc. (DY)
NYSE: DY · Real-Time Price · USD
239.66
+5.66 (2.42%)
At close: Oct 29, 2026, 4:00 PM EDT
238.14
-1.52 (-0.63%)
After-hours: Oct 29, 2026, 7:30 PM EDT
Dycom Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 235.00 | 243.79 | 234.73 | 239.66 | 239.66 | 2.42% | 590,890 |
| Oct 28, 2026 | 235.01 | 237.45 | 227.87 | 234.00 | 234.00 | 1.76% | 439,407 |
| Oct 27, 2026 | 231.99 | 233.70 | 228.62 | 229.95 | 229.95 | 0.62% | 390,009 |
| Oct 26, 2026 | 228.00 | 232.92 | 224.26 | 228.53 | 228.53 | 1.77% | 418,217 |
| Oct 23, 2026 | 227.67 | 228.46 | 215.28 | 224.56 | 224.56 | -0.27% | 657,361 |
| Oct 22, 2026 | 231.11 | 233.86 | 223.80 | 225.16 | 225.16 | -5.18% | 745,558 |
| Oct 21, 2026 | 256.01 | 258.00 | 235.66 | 237.45 | 237.45 | -5.77% | 1,057,260 |
| Oct 20, 2026 | 251.85 | 257.80 | 245.89 | 252.00 | 252.00 | -0.94% | 490,876 |
| Oct 19, 2026 | 258.03 | 260.00 | 251.65 | 254.39 | 254.39 | 0.31% | 493,414 |
| Oct 16, 2026 | 256.48 | 259.49 | 253.14 | 253.61 | 253.61 | -1.62% | 894,696 |
| Oct 15, 2026 | 254.50 | 260.56 | 250.13 | 257.78 | 257.78 | -0.84% | 1,026,465 |
| Oct 14, 2026 | 266.74 | 272.38 | 258.00 | 259.96 | 259.96 | -3.59% | 613,551 |
| Oct 13, 2026 | 262.77 | 272.65 | 262.17 | 269.64 | 269.64 | 0.99% | 536,886 |
| Oct 12, 2026 | 267.67 | 269.60 | 263.52 | 266.99 | 266.99 | -0.83% | 455,252 |
| Oct 9, 2026 | 280.49 | 282.00 | 265.52 | 269.23 | 269.23 | -2.88% | 706,063 |
| Oct 8, 2026 | 278.26 | 280.14 | 269.46 | 277.21 | 277.21 | -1.86% | 507,486 |
| Oct 7, 2026 | 284.57 | 286.35 | 277.65 | 282.46 | 282.46 | -2.74% | 453,444 |
| Oct 6, 2026 | 276.87 | 294.45 | 276.87 | 290.43 | 290.43 | 5.84% | 524,458 |
| Oct 5, 2026 | 276.00 | 279.61 | 269.96 | 274.41 | 274.41 | 0.24% | 645,439 |
| Oct 2, 2026 | 272.78 | 278.13 | 272.10 | 273.75 | 273.75 | 1.40% | 443,142 |
| Oct 1, 2026 | 269.91 | 272.99 | 263.36 | 269.96 | 269.96 | 0.33% | 594,157 |
| Sep 30, 2026 | 270.44 | 273.57 | 265.09 | 269.08 | 269.08 | 0.01% | 724,836 |
| Sep 29, 2026 | 266.85 | 274.69 | 266.23 | 269.04 | 269.04 | 0.84% | 561,167 |
| Sep 28, 2026 | 271.53 | 277.19 | 265.13 | 266.79 | 266.79 | -1.74% | 654,164 |
| Sep 25, 2026 | 274.33 | 277.00 | 270.48 | 271.52 | 271.52 | -0.21% | 519,406 |
| Sep 24, 2026 | 277.50 | 279.18 | 271.87 | 272.10 | 272.10 | -3.15% | 544,444 |
| Sep 23, 2026 | 283.45 | 285.31 | 275.10 | 280.94 | 280.94 | -0.38% | 549,522 |
| Sep 22, 2026 | 292.82 | 295.52 | 281.74 | 282.02 | 282.02 | -3.27% | 658,273 |
| Sep 21, 2026 | 295.22 | 296.01 | 287.57 | 291.55 | 291.55 | -0.09% | 551,601 |
| Sep 18, 2026 | 287.96 | 293.99 | 287.53 | 291.80 | 291.80 | 2.21% | 1,144,312 |
| Sep 17, 2026 | 295.43 | 299.02 | 283.24 | 285.49 | 285.49 | -0.66% | 751,815 |
| Sep 16, 2026 | 287.98 | 293.69 | 285.15 | 287.38 | 287.38 | 1.79% | 595,064 |
| Sep 15, 2026 | 290.41 | 291.73 | 280.87 | 282.34 | 282.34 | -1.57% | 409,820 |
| Sep 14, 2026 | 293.56 | 296.05 | 285.24 | 286.83 | 286.83 | -6.71% | 841,682 |
| Sep 11, 2026 | 300.32 | 309.48 | 298.66 | 307.47 | 307.47 | 3.90% | 733,677 |
| Sep 10, 2026 | 288.78 | 299.67 | 286.93 | 295.93 | 295.93 | 1.87% | 806,491 |
| Sep 9, 2026 | 300.45 | 305.04 | 290.04 | 290.49 | 290.49 | -4.10% | 517,815 |
| Sep 8, 2026 | 302.26 | 307.98 | 290.75 | 302.91 | 302.91 | 0.89% | 703,617 |
| Sep 4, 2026 | 296.40 | 302.92 | 296.40 | 300.23 | 300.23 | 1.58% | 507,161 |
| Sep 3, 2026 | 297.00 | 299.61 | 293.54 | 295.56 | 295.56 | -0.48% | 515,033 |
| Sep 2, 2026 | 287.99 | 299.50 | 285.75 | 296.98 | 296.98 | 3.37% | 668,700 |
| Sep 1, 2026 | 289.16 | 293.95 | 284.50 | 287.30 | 287.30 | -1.34% | 602,132 |
| Aug 31, 2026 | 298.01 | 298.01 | 287.60 | 291.21 | 291.21 | -1.06% | 625,571 |
| Aug 28, 2026 | 306.34 | 307.00 | 290.19 | 294.34 | 294.34 | -4.44% | 933,226 |
| Aug 27, 2026 | 314.90 | 314.90 | 304.23 | 308.01 | 308.01 | -0.93% | 905,891 |
| Aug 26, 2026 | 326.91 | 332.38 | 303.26 | 310.91 | 310.91 | -11.62% | 2,791,818 |
| Aug 25, 2026 | 390.22 | 390.22 | 347.49 | 351.80 | 351.80 | -7.65% | 1,778,590 |
| Aug 24, 2026 | 388.25 | 391.87 | 378.39 | 380.95 | 380.95 | -3.05% | 487,802 |
| Aug 21, 2026 | 405.56 | 405.56 | 387.87 | 392.95 | 392.95 | -1.82% | 408,695 |
| Aug 20, 2026 | 400.01 | 403.41 | 394.77 | 400.23 | 400.23 | -0.63% | 380,152 |