Dycom Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	416.74	420.08	409.65	420.70	-	0.44%	219,617
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
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