Dycom Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	424.92	424.92	409.46	416.00	-	-3.47%	34,201
May 11, 2026	427.58	433.99	425.00	430.95	430.95	0.62%	225,023
May 8, 2026	433.83	441.31	425.62	428.31	428.31	0.46%	310,147
May 7, 2026	456.64	456.87	423.63	426.36	426.36	-6.86%	580,260
May 6, 2026	459.43	464.82	436.00	457.78	457.78	0.14%	500,509
May 5, 2026	443.76	463.96	440.05	457.14	457.14	6.44%	690,908
May 4, 2026	432.75	436.01	423.50	429.47	429.47	-0.95%	420,987
May 1, 2026	416.17	434.07	414.51	433.60	433.60	4.71%	489,477
Apr 30, 2026	399.18	425.00	399.18	414.10	414.10	6.10%	489,635
Apr 29, 2026	403.49	406.71	389.64	390.31	390.31	-3.26%	330,129
Apr 28, 2026	407.98	410.21	400.00	403.45	403.45	-3.02%	230,401
Apr 27, 2026	417.25	417.25	402.76	416.01	416.01	1.29%	506,813
Apr 24, 2026	416.22	421.12	410.69	410.72	410.72	-0.88%	251,650
Apr 23, 2026	411.71	421.70	405.47	414.35	414.35	1.54%	250,663
Apr 22, 2026	410.00	413.72	402.07	408.05	408.05	0.80%	220,464
Apr 21, 2026	411.22	418.44	400.21	404.81	404.81	-1.33%	460,227
Apr 20, 2026	400.21	412.00	400.05	410.26	410.26	2.71%	372,662
Apr 17, 2026	407.23	413.72	396.49	399.45	399.45	-0.23%	489,676
Apr 16, 2026	391.98	404.77	390.02	400.38	400.38	1.36%	457,079
Apr 15, 2026	393.90	395.57	386.79	395.00	395.00	0.70%	436,223
Apr 14, 2026	399.30	401.80	388.46	392.25	392.25	-1.18%	521,370
Apr 13, 2026	391.37	398.72	388.00	396.95	396.95	1.01%	326,537
Apr 10, 2026	392.14	396.55	388.94	393.00	393.00	0.35%	454,965
Apr 9, 2026	380.18	397.50	380.18	391.62	391.62	2.79%	459,837
Apr 8, 2026	373.34	381.51	367.43	381.00	381.00	6.79%	622,467
Apr 7, 2026	352.18	358.94	342.61	356.79	356.79	2.34%	384,293
Apr 6, 2026	346.54	348.94	338.48	348.63	348.63	0.14%	203,724
Apr 2, 2026	335.00	348.78	333.03	348.15	348.15	0.20%	294,121
Apr 1, 2026	345.10	354.59	340.49	347.45	347.45	2.55%	409,649
Mar 31, 2026	330.67	343.13	328.95	338.82	338.82	4.34%	374,639
Mar 30, 2026	344.85	344.85	323.79	324.73	324.73	-5.04%	392,412
Mar 27, 2026	336.79	348.49	336.77	341.96	341.96	1.54%	279,107
Mar 26, 2026	346.95	348.65	335.92	336.77	336.77	-4.74%	245,814
Mar 25, 2026	355.89	358.05	350.37	353.52	353.52	0.82%	271,139
Mar 24, 2026	345.30	355.00	341.56	350.63	350.63	0.25%	329,386
Mar 23, 2026	346.00	357.43	339.73	349.74	349.74	3.97%	490,755
Mar 20, 2026	355.15	358.06	329.66	336.38	336.38	-5.40%	1,266,681
Mar 19, 2026	344.51	359.46	338.08	355.60	355.60	0.97%	303,154
Mar 18, 2026	361.74	366.34	350.00	352.19	352.19	-2.56%	326,762
Mar 17, 2026	359.00	366.68	356.90	361.43	361.43	0.97%	320,311
Mar 16, 2026	355.54	359.99	351.50	357.96	357.96	3.09%	450,959
Mar 13, 2026	361.53	361.80	347.10	347.23	347.23	-2.80%	424,418
Mar 12, 2026	358.88	367.00	355.29	357.25	357.25	-2.64%	465,196
Mar 11, 2026	366.45	368.78	353.27	366.95	366.95	1.10%	391,097
Mar 10, 2026	364.40	377.08	359.60	362.97	362.97	0.74%	642,286
Mar 9, 2026	349.82	364.85	346.64	360.29	360.29	0.90%	646,839
Mar 6, 2026	357.24	369.57	354.40	357.07	357.07	-3.49%	369,998
Mar 5, 2026	381.00	381.00	352.00	369.98	369.98	-4.42%	826,631
Mar 4, 2026	421.50	423.42	376.88	387.07	387.07	-4.07%	980,512
Mar 3, 2026	401.50	409.91	390.69	403.49	403.49	-3.64%	468,716