Dycom Industries, Inc. (DY)
NYSE: DY · Real-Time Price · USD
193.43
-0.56 (-0.29%)
May 14, 2025, 4:00 PM - Market closed
Dycom Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 195.78 | 196.70 | 192.61 | 194.87 | - | 0.45% | 116,753 |
| May 13, 2025 | 196.15 | 196.15 | 192.67 | 193.99 | 193.99 | 0.74% | 350,987 |
| May 12, 2025 | 194.10 | 196.66 | 187.96 | 192.56 | 192.56 | 2.19% | 435,670 |
| May 9, 2025 | 187.23 | 189.78 | 185.90 | 188.43 | 188.43 | 1.08% | 246,449 |
| May 8, 2025 | 186.21 | 188.00 | 183.93 | 186.41 | 186.41 | 1.68% | 393,790 |
| May 7, 2025 | 184.30 | 186.40 | 182.67 | 183.33 | 183.33 | -0.32% | 343,140 |
| May 6, 2025 | 181.17 | 185.21 | 181.17 | 183.91 | 183.91 | 0.52% | 206,349 |
| May 5, 2025 | 179.70 | 184.53 | 179.70 | 182.96 | 182.96 | 1.35% | 279,855 |
| May 2, 2025 | 178.19 | 184.13 | 177.28 | 180.53 | 180.53 | 4.32% | 488,319 |
| May 1, 2025 | 172.01 | 176.91 | 169.18 | 173.06 | 173.06 | 3.29% | 309,735 |
| Apr 30, 2025 | 164.59 | 168.31 | 162.30 | 167.55 | 167.55 | -0.11% | 300,898 |
| Apr 29, 2025 | 168.00 | 168.72 | 165.38 | 167.74 | 167.74 | 0.47% | 342,021 |
| Apr 28, 2025 | 165.17 | 167.61 | 164.20 | 166.96 | 166.96 | 1.07% | 408,858 |
| Apr 25, 2025 | 164.34 | 166.48 | 163.14 | 165.20 | 165.20 | 0.44% | 357,974 |
| Apr 24, 2025 | 160.34 | 164.90 | 157.98 | 164.47 | 164.47 | 2.31% | 204,233 |
| Apr 23, 2025 | 162.86 | 166.98 | 159.68 | 160.75 | 160.75 | 3.98% | 550,628 |
| Apr 22, 2025 | 152.00 | 156.36 | 150.29 | 154.60 | 154.60 | 1.99% | 395,315 |
| Apr 21, 2025 | 155.10 | 155.10 | 149.38 | 151.59 | 151.59 | -1.89% | 515,245 |
| Apr 17, 2025 | 152.54 | 156.58 | 150.47 | 154.51 | 154.51 | 1.44% | 440,434 |
| Apr 16, 2025 | 149.39 | 152.97 | 149.09 | 152.32 | 152.32 | 0.16% | 491,068 |
| Apr 15, 2025 | 152.78 | 155.00 | 152.07 | 152.08 | 152.08 | -0.05% | 378,203 |
| Apr 14, 2025 | 155.78 | 155.95 | 150.97 | 152.16 | 152.16 | -0.72% | 418,688 |
| Apr 11, 2025 | 149.82 | 154.76 | 148.24 | 153.27 | 153.27 | 1.46% | 289,573 |
| Apr 10, 2025 | 151.04 | 153.75 | 148.00 | 151.07 | 151.07 | -3.14% | 565,010 |
| Apr 9, 2025 | 140.00 | 160.10 | 139.80 | 155.96 | 155.96 | 10.85% | 851,373 |
| Apr 8, 2025 | 147.13 | 149.45 | 138.75 | 140.69 | 140.69 | -0.42% | 528,333 |
| Apr 7, 2025 | 133.29 | 148.43 | 131.37 | 141.29 | 141.29 | 1.68% | 606,639 |
| Apr 4, 2025 | 142.35 | 143.35 | 135.00 | 138.96 | 138.96 | -6.07% | 646,011 |
| Apr 3, 2025 | 149.16 | 151.84 | 147.73 | 147.94 | 147.94 | -6.34% | 460,760 |
| Apr 2, 2025 | 152.18 | 159.25 | 150.27 | 157.95 | 157.95 | 1.86% | 291,322 |
| Apr 1, 2025 | 151.63 | 155.15 | 150.72 | 155.06 | 155.06 | 1.79% | 332,452 |
| Mar 31, 2025 | 150.18 | 153.31 | 147.11 | 152.34 | 152.34 | -1.01% | 400,100 |
| Mar 28, 2025 | 154.44 | 157.24 | 151.28 | 153.89 | 153.89 | -0.16% | 214,468 |
| Mar 27, 2025 | 156.73 | 157.48 | 151.87 | 154.14 | 154.14 | -2.30% | 498,143 |
| Mar 26, 2025 | 160.35 | 162.31 | 155.99 | 157.77 | 157.77 | -2.15% | 337,402 |
| Mar 25, 2025 | 160.88 | 162.66 | 158.68 | 161.23 | 161.23 | -0.21% | 372,606 |
| Mar 24, 2025 | 159.37 | 162.96 | 159.37 | 161.57 | 161.57 | 3.41% | 234,098 |
| Mar 21, 2025 | 157.21 | 159.24 | 155.69 | 156.24 | 156.24 | -1.83% | 573,497 |
| Mar 20, 2025 | 156.86 | 161.43 | 156.21 | 159.15 | 159.15 | 0.65% | 385,980 |
| Mar 19, 2025 | 155.69 | 160.08 | 154.60 | 158.12 | 158.12 | 1.40% | 340,187 |
| Mar 18, 2025 | 155.20 | 157.55 | 152.93 | 155.93 | 155.93 | -0.97% | 451,445 |
| Mar 17, 2025 | 153.84 | 158.18 | 153.84 | 157.46 | 157.46 | 1.21% | 499,646 |
| Mar 14, 2025 | 151.00 | 156.02 | 149.92 | 155.57 | 155.57 | 5.49% | 642,821 |
| Mar 13, 2025 | 148.66 | 150.06 | 143.43 | 147.47 | 147.47 | -0.90% | 753,675 |
| Mar 12, 2025 | 148.13 | 150.30 | 144.73 | 148.81 | 148.81 | 3.25% | 978,126 |
| Mar 11, 2025 | 137.50 | 145.57 | 135.50 | 144.12 | 144.12 | 5.39% | 944,655 |
| Mar 10, 2025 | 138.00 | 139.30 | 133.45 | 136.75 | 136.75 | -2.99% | 739,263 |
| Mar 7, 2025 | 144.69 | 146.39 | 136.12 | 140.96 | 140.96 | -1.78% | 869,989 |
| Mar 6, 2025 | 149.59 | 151.72 | 140.62 | 143.52 | 143.52 | -6.74% | 907,747 |
| Mar 5, 2025 | 153.47 | 155.35 | 147.21 | 153.89 | 153.89 | 0.55% | 1,322,866 |