Dycom Industries, Inc. DY
NYSE · United States · Industrial Services
$265.59-3.50 (-1.30%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $264.98 | -1.53% | $269.91 | $272.99 | $264.63 | 27.39K |
| 2026-09-30 | $269.08 | +0.01% | $270.44 | $273.57 | $265.09 | 724.80K |
| 2026-09-29 | $269.04 | +0.84% | $266.85 | $274.69 | $266.23 | 565.90K |
| 2026-09-28 | $266.79 | -1.74% | $271.53 | $277.19 | $265.13 | 660.90K |
| 2026-09-25 | $271.52 | -0.21% | $274.33 | $277.00 | $270.48 | 526.70K |
| 2026-09-24 | $272.10 | -3.15% | $277.50 | $279.17 | $271.87 | 548.50K |
| 2026-09-23 | $280.94 | -0.38% | $283.45 | $285.31 | $275.10 | 549.60K |
| 2026-09-22 | $282.02 | -3.27% | $292.82 | $295.52 | $281.74 | 665.70K |
| 2026-09-21 | $291.55 | -0.09% | $295.22 | $296.01 | $287.57 | 553.90K |
| 2026-09-18 | $291.80 | +2.21% | $287.96 | $293.99 | $287.53 | 1.15M |
| 2026-09-17 | $285.49 | -0.66% | $295.43 | $299.02 | $283.24 | 761.70K |
| 2026-09-16 | $287.38 | +1.79% | $287.98 | $293.69 | $285.15 | 595.90K |
| 2026-09-15 | $282.34 | -1.57% | $290.41 | $291.73 | $280.87 | 432.90K |
| 2026-09-14 | $286.83 | -6.71% | $293.56 | $296.05 | $285.24 | 845.90K |
| 2026-09-11 | $307.47 | +3.90% | $300.32 | $309.48 | $298.66 | 734.10K |
| 2026-09-10 | $295.93 | +1.87% | $288.78 | $299.67 | $286.93 | 847.60K |
| 2026-09-09 | $290.49 | -4.10% | $300.45 | $305.04 | $290.04 | 535.20K |
| 2026-09-08 | $302.91 | +0.89% | $302.26 | $307.98 | $290.75 | 707.20K |
| 2026-09-04 | $300.23 | +1.58% | $296.40 | $302.92 | $296.40 | 519.80K |
| 2026-09-03 | $295.56 | -0.48% | $297.00 | $299.61 | $293.54 | 520.90K |
| 2026-09-02 | $296.98 | +3.37% | $287.99 | $299.50 | $285.75 | 671.70K |
| 2026-09-01 | $287.30 | -1.34% | $289.16 | $293.95 | $284.50 | 605.40K |
| 2026-08-31 | $291.21 | -1.06% | $298.01 | $298.01 | $287.60 | 635.40K |
| 2026-08-28 | $294.34 | -4.44% | $306.34 | $307.00 | $290.19 | 934.50K |
| 2026-08-27 | $308.01 | -0.93% | $314.90 | $314.90 | $304.23 | 909.30K |
| 2026-08-26 | $310.91 | -11.62% | $326.91 | $332.38 | $303.26 | 2.80M |
| 2026-08-25 | $351.80 | -7.65% | $390.22 | $390.22 | $347.49 | 1.83M |
| 2026-08-24 | $380.95 | -3.05% | $388.25 | $391.87 | $378.39 | 549.50K |
| 2026-08-21 | $392.95 | -1.82% | $405.56 | $405.56 | $387.87 | 408.90K |
| 2026-08-20 | $400.23 | -0.63% | $400.01 | $403.41 | $394.77 | 380.20K |
| 2026-08-19 | $402.76 | -2.88% | $417.34 | $419.30 | $392.18 | 402.60K |
| 2026-08-18 | $414.70 | -4.20% | $424.75 | $425.82 | $412.71 | 491.10K |
| 2026-08-17 | $432.89 | +3.30% | $422.00 | $434.66 | $421.75 | 348.70K |
| 2026-08-14 | $419.07 | +2.36% | $409.00 | $419.79 | $409.00 | 273.60K |
| 2026-08-13 | $409.41 | -0.19% | $411.96 | $415.62 | $406.96 | 285.30K |
| 2026-08-12 | $410.17 | +1.73% | $416.65 | $426.17 | $409.28 | 338.50K |
| 2026-08-11 | $403.18 | +0.60% | $403.48 | $412.21 | $401.63 | 248.60K |
| 2026-08-10 | $400.79 | -1.76% | $410.08 | $413.32 | $400.40 | 255.00K |
| 2026-08-07 | $407.99 | +2.11% | $406.14 | $410.29 | $395.02 | 245.00K |
| 2026-08-06 | $399.57 | -2.21% | $406.67 | $416.84 | $397.96 | 290.70K |
| 2026-08-05 | $408.59 | -1.56% | $416.98 | $427.50 | $406.90 | 339.90K |
| 2026-08-04 | $415.08 | +0.02% | $421.17 | $422.48 | $410.16 | 537.70K |
| 2026-08-03 | $414.98 | +3.47% | $394.33 | $418.80 | $394.33 | 461.90K |
| 2026-07-31 | $401.07 | -3.85% | $417.15 | $417.15 | $390.02 | 927.10K |
| 2026-07-30 | $417.15 | +12.16% | $400.05 | $418.67 | $391.42 | 671.10K |
| 2026-07-29 | $371.92 | -7.45% | $398.91 | $404.34 | $370.44 | 731.60K |
| 2026-07-28 | $401.87 | -5.27% | $415.00 | $415.00 | $387.19 | 491.80K |
| 2026-07-27 | $424.21 | -1.30% | $434.76 | $440.11 | $407.27 | 407.30K |
| 2026-07-24 | $429.81 | -2.40% | $442.00 | $450.00 | $429.56 | 296.00K |
| 2026-07-23 | $440.39 | +1.44% | $427.26 | $444.57 | $427.26 | 276.00K |
| 2026-07-22 | $434.15 | +2.58% | $413.61 | $434.96 | $412.82 | 313.00K |
| 2026-07-21 | $423.23 | +3.18% | $415.61 | $425.02 | $412.00 | 289.10K |
| 2026-07-20 | $410.18 | +0.75% | $412.52 | $419.74 | $407.96 | 367.50K |
| 2026-07-17 | $407.11 | -1.39% | $404.12 | $417.98 | $395.01 | 681.20K |
| 2026-07-16 | $412.86 | -3.71% | $421.53 | $424.39 | $410.89 | 334.50K |
| 2026-07-15 | $428.77 | +2.36% | $416.74 | $429.25 | $409.65 | 498.00K |
| 2026-07-14 | $418.87 | +2.14% | $418.20 | $421.18 | $413.72 | 265.20K |
| 2026-07-13 | $410.11 | -3.67% | $417.35 | $423.28 | $409.19 | 458.80K |
| 2026-07-10 | $425.72 | -0.35% | $422.90 | $429.37 | $418.64 | 328.50K |
| 2026-07-09 | $427.21 | +0.12% | $437.86 | $442.09 | $426.43 | 347.10K |
| 2026-07-08 | $426.70 | +3.28% | $409.69 | $426.85 | $409.63 | 552.90K |
| 2026-07-07 | $413.15 | -4.14% | $421.51 | $426.42 | $405.41 | 599.20K |
| 2026-07-06 | $431.00 | -1.54% | $440.01 | $453.48 | $428.75 | 466.60K |
| 2026-07-02 | $437.76 | -6.96% | $470.94 | $473.00 | $433.77 | 446.50K |
| 2026-07-01 | $470.51 | -6.94% | $498.62 | $498.62 | $467.84 | 458.50K |
| 2026-06-30 | $505.59 | -0.24% | $506.50 | $513.84 | $501.82 | 494.20K |
| 2026-06-29 | $506.80 | +3.80% | $503.37 | $509.28 | $485.00 | 467.50K |
| 2026-06-26 | $488.25 | -1.09% | $490.92 | $507.72 | $480.00 | 4.27M |
| 2026-06-25 | $493.61 | +2.10% | $486.53 | $499.23 | $483.40 | 700.90K |
| 2026-06-24 | $483.48 | +4.05% | $465.34 | $485.41 | $463.61 | 625.50K |
| 2026-06-23 | $464.64 | -0.72% | $451.38 | $475.00 | $443.00 | 512.80K |
| 2026-06-22 | $468.01 | +2.49% | $458.23 | $469.93 | $452.01 | 915.80K |
| 2026-06-18 | $456.65 | -1.03% | $465.62 | $475.20 | $444.00 | 792.10K |
| 2026-06-17 | $461.38 | -2.19% | $475.00 | $478.14 | $460.47 | 651.20K |
| 2026-06-16 | $471.72 | +0.09% | $476.30 | $490.00 | $469.81 | 370.20K |
| 2026-06-15 | $471.30 | +0.49% | $481.13 | $487.82 | $465.65 | 434.90K |
| 2026-06-12 | $469.00 | +0.95% | $469.74 | $480.58 | $464.77 | 387.60K |
| 2026-06-11 | $464.57 | +4.19% | $452.90 | $466.41 | $450.20 | 373.80K |
| 2026-06-10 | $445.89 | -1.74% | $454.58 | $457.86 | $439.01 | 438.00K |
| 2026-06-09 | $453.79 | -1.10% | $467.16 | $469.45 | $431.87 | 435.90K |
| 2026-06-08 | $458.86 | -1.59% | $478.98 | $479.00 | $455.00 | 417.90K |
| 2026-06-05 | $466.28 | -4.56% | $481.96 | $485.37 | $461.23 | 412.50K |
| 2026-06-04 | $488.57 | +0.92% | $477.63 | $493.00 | $474.00 | 350.40K |
| 2026-06-03 | $484.11 | -0.38% | $487.77 | $490.86 | $467.29 | 597.80K |
| 2026-06-02 | $485.97 | -1.60% | $492.51 | $511.82 | $483.50 | 605.90K |
| 2026-06-01 | $493.89 | -3.16% | $517.26 | $517.57 | $490.08 | 461.00K |
| 2026-05-29 | $510.00 | -4.71% | $544.83 | $544.83 | $500.69 | 945.80K |
| 2026-05-28 | $535.20 | +1.15% | $523.77 | $551.86 | $523.77 | 1.28M |
| 2026-05-27 | $529.13 | +25.84% | $535.50 | $566.47 | $520.97 | 1.49M |
| 2026-05-26 | $420.47 | +2.25% | $418.00 | $423.96 | $413.95 | 729.00K |