Skip to main content
logo
Dycom Industries logo
Dycom Industries, Inc. (DY)
NYSE: DY · Real-Time Price · USD
277.21
-5.25 (-1.86%)
At close: Oct 8, 2026, 4:00 PM EDT
277.21
0.00 (0.00%)
After-hours: Oct 8, 2026, 4:00 PM EDT

Dycom Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2026278.26280.14269.46277.21277.21-1.86%507,492
Oct 7, 2026284.57286.35277.65282.46282.46-2.74%453,444
Oct 6, 2026276.87294.45276.87290.43290.435.84%524,458
Oct 5, 2026276.00279.61269.96274.41274.410.24%645,439
Oct 2, 2026272.78278.13272.10273.75273.751.40%443,142
Oct 1, 2026269.91272.99263.36269.96269.960.33%594,157
Sep 30, 2026270.44273.57265.09269.08269.080.01%724,836
Sep 29, 2026266.85274.69266.23269.04269.040.84%561,167
Sep 28, 2026271.53277.19265.13266.79266.79-1.74%654,164
Sep 25, 2026274.33277.00270.48271.52271.52-0.21%519,406
Sep 24, 2026277.50279.18271.87272.10272.10-3.15%544,444
Sep 23, 2026283.45285.31275.10280.94280.94-0.38%549,522
Sep 22, 2026292.82295.52281.74282.02282.02-3.27%658,273
Sep 21, 2026295.22296.01287.57291.55291.55-0.09%551,601
Sep 18, 2026287.96293.99287.53291.80291.802.21%1,144,312
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