Dycom Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	407.43	415.76	398.30	399.25	-	-2.29%	220,897
Aug 5, 2026	416.98	427.50	406.90	408.59	408.59	-1.56%	339,879
Aug 4, 2026	421.17	422.48	410.16	415.08	415.08	0.02%	511,282
Aug 3, 2026	394.33	418.80	394.33	414.98	414.98	3.47%	461,815
Jul 31, 2026	417.15	417.15	390.02	401.07	401.07	-3.85%	926,736
Jul 30, 2026	400.05	418.67	391.42	417.15	417.15	12.16%	665,639
Jul 29, 2026	398.91	404.34	370.44	371.92	371.92	-7.45%	730,917
Jul 28, 2026	415.00	415.00	387.19	401.87	401.87	-5.27%	491,800
Jul 27, 2026	434.76	440.11	407.27	424.21	424.21	-1.30%	407,266
Jul 24, 2026	442.00	450.00	429.56	429.81	429.81	-2.40%	295,951
Jul 23, 2026	427.26	444.57	427.26	440.39	440.39	1.44%	275,985
Jul 22, 2026	413.61	434.96	412.82	434.15	434.15	2.58%	312,363
Jul 21, 2026	415.61	425.02	412.00	423.23	423.23	3.18%	277,486
Jul 20, 2026	412.52	419.74	407.96	410.18	410.18	0.75%	367,506
Jul 17, 2026	404.12	417.98	395.01	407.11	407.11	-1.39%	681,106
Jul 16, 2026	421.53	424.39	410.89	412.86	412.86	-3.71%	334,465
Jul 15, 2026	416.74	429.25	409.65	428.77	428.77	2.36%	497,887
Jul 14, 2026	418.20	421.18	413.72	418.87	418.87	2.14%	265,197
Jul 13, 2026	417.35	423.28	409.19	410.11	410.11	-3.67%	458,654
Jul 10, 2026	422.90	429.37	418.64	425.72	425.72	-0.35%	328,422
Jul 9, 2026	437.86	442.09	426.43	427.21	427.21	0.12%	347,034
Jul 8, 2026	409.69	426.85	409.63	426.70	426.70	3.28%	552,736
Jul 7, 2026	421.51	426.42	405.41	413.15	413.15	-4.14%	575,141
Jul 6, 2026	440.01	453.48	428.75	431.00	431.00	-1.54%	452,217
Jul 2, 2026	470.94	473.00	433.77	437.76	437.76	-6.96%	433,387
Jul 1, 2026	498.62	498.62	467.84	470.51	470.51	-6.94%	452,553
Jun 30, 2026	506.50	513.84	501.82	505.59	505.59	-0.24%	470,317
Jun 29, 2026	503.37	509.28	485.00	506.80	506.80	3.80%	465,940
Jun 26, 2026	490.92	507.72	480.00	488.25	488.25	-1.09%	3,595,894
Jun 25, 2026	486.53	499.23	483.40	493.61	493.61	2.10%	640,727
Jun 24, 2026	465.34	485.41	463.61	483.48	483.48	4.05%	601,264
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