Skip to main content
Dycom Industries, Inc. (DY)
NYSE: DY · Real-Time Price · USD
245.71
+6.34 (2.65%)
Jun 27, 2025, 4:00 PM - Market closed

Dycom Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025240.85245.82238.90245.71245.712.65%518,899
Jun 26, 2025240.00240.68238.23239.37239.370.76%165,233
Jun 25, 2025236.29239.93236.29237.56237.56-0.52%258,271
Jun 24, 2025237.34239.17234.86238.81238.811.35%263,317
Jun 23, 2025232.68237.74232.09235.62235.620.69%326,772
Jun 20, 2025234.14235.50230.00234.00234.000.50%844,165
Jun 18, 2025231.50235.13229.97232.83232.830.43%303,022
Jun 17, 2025230.88233.53230.82231.83231.83-0.55%260,649
Jun 16, 2025235.61236.64232.23233.11233.11-0.02%334,796
Jun 13, 2025234.16234.90231.73233.15233.15-1.01%299,675
Jun 12, 2025236.29236.56234.33235.54235.54-0.39%294,541
Jun 11, 2025233.33237.77232.41236.46236.461.34%336,049
Jun 10, 2025237.84238.08230.32233.33233.33-2.06%433,150
Jun 9, 2025243.25243.38237.05238.24238.24-1.97%414,367
Jun 6, 2025240.36243.06235.11243.02243.022.20%350,241
Jun 5, 2025237.89238.73234.82237.79237.790.58%355,524
Jun 4, 2025234.06237.90234.06236.43236.430.48%331,398
Jun 3, 2025230.15235.64229.41235.29235.292.92%419,157
Jun 2, 2025228.83229.15225.79228.62228.62-0.57%313,012
May 30, 2025228.01230.57226.21229.92229.920.69%403,500
May 29, 2025228.00228.89225.34228.34228.340.48%293,724
May 28, 2025227.32228.02225.30227.24227.24-0.23%328,379
May 27, 2025226.26228.45223.19227.76227.761.14%505,837
May 23, 2025223.16228.03220.60225.20225.200.44%793,241
May 22, 2025226.08226.37217.58224.21224.210.04%690,748
May 21, 2025215.00228.66212.26224.13224.1315.76%1,282,440
May 20, 2025198.99198.99190.89193.62193.620.78%840,732
May 19, 2025191.73194.93190.71192.12192.12-1.39%568,940
May 16, 2025192.86194.84190.00194.83194.831.42%326,099
May 15, 2025191.75193.76186.42192.10192.10-0.66%220,758
May 14, 2025195.78196.70192.61193.37193.37-0.32%270,846
May 13, 2025196.15196.15192.67193.99193.990.74%350,987
May 12, 2025194.10196.66187.96192.56192.562.19%435,670
May 9, 2025187.23189.78185.90188.43188.431.08%246,449
May 8, 2025186.21188.00183.93186.41186.411.68%393,790
May 7, 2025184.30186.40182.67183.33183.33-0.32%343,140
May 6, 2025181.17185.21181.17183.91183.910.52%206,349
May 5, 2025179.70184.53179.70182.96182.961.35%279,855
May 2, 2025178.19184.13177.28180.53180.534.32%488,319
May 1, 2025172.01176.91169.18173.06173.063.29%309,735
Apr 30, 2025164.59168.31162.30167.55167.55-0.11%300,898
Apr 29, 2025168.00168.72165.38167.74167.740.47%342,021
Apr 28, 2025165.17167.61164.20166.96166.961.07%408,858
Apr 25, 2025164.34166.48163.14165.20165.200.44%357,974
Apr 24, 2025160.34164.90157.98164.47164.472.31%204,233
Apr 23, 2025162.86166.98159.68160.75160.753.98%550,628
Apr 22, 2025152.00156.36150.29154.60154.601.99%395,315
Apr 21, 2025155.10155.10149.38151.59151.59-1.89%515,245
Apr 17, 2025152.54156.58150.47154.51154.511.44%440,434
Apr 16, 2025149.39152.97149.09152.32152.320.16%491,068