DY Historical Prices
Dycom Industries, Inc. · daily open, high, low, close & volume
Trading days
248
Period high
566.47
Period low
215.28
Period change
-20.44%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 229.22 | 234.85 | 223.68 | 227.70 | -4.99% | 636,320 |
| Oct 29, 2026 | 235.00 | 243.79 | 234.73 | 239.66 | +2.42% | 590,893 |
| Oct 28, 2026 | 235.00 | 237.45 | 227.87 | 234.00 | +1.76% | 439,408 |
| Oct 27, 2026 | 231.99 | 233.70 | 228.62 | 229.95 | +0.62% | 390,010 |
| Oct 26, 2026 | 228.00 | 232.92 | 224.25 | 228.53 | +1.77% | 445,718 |
| Oct 23, 2026 | 227.67 | 228.46 | 215.28 | 224.56 | -0.27% | 657,362 |
| Oct 22, 2026 | 231.11 | 233.86 | 223.79 | 225.16 | -5.18% | 745,559 |
| Oct 21, 2026 | 256.01 | 258.00 | 235.66 | 237.45 | -5.77% | 1,057,261 |
| Oct 20, 2026 | 251.85 | 257.80 | 245.89 | 252.00 | -0.94% | 490,877 |
| Oct 19, 2026 | 258.02 | 260.00 | 251.65 | 254.39 | +0.31% | 493,415 |
| Oct 16, 2026 | 256.48 | 259.49 | 253.14 | 253.61 | -1.62% | 896,125 |
| Oct 15, 2026 | 254.50 | 260.56 | 250.13 | 257.78 | -0.84% | 1,026,974 |
| Oct 14, 2026 | 266.74 | 272.38 | 258.00 | 259.96 | -3.59% | 632,721 |
| Oct 13, 2026 | 262.77 | 272.65 | 262.17 | 269.64 | +0.99% | 556,380 |
| Oct 12, 2026 | 267.67 | 269.60 | 263.51 | 266.99 | -0.83% | 465,154 |
| Oct 9, 2026 | 280.49 | 282.00 | 265.52 | 269.23 | -2.88% | 706,781 |
| Oct 8, 2026 | 278.26 | 280.14 | 269.45 | 277.21 | -1.86% | 508,317 |
| Oct 7, 2026 | 284.57 | 286.35 | 277.65 | 282.46 | -2.74% | 491,512 |
| Oct 6, 2026 | 276.87 | 294.45 | 276.87 | 290.43 | +5.84% | 523,762 |
| Oct 5, 2026 | 276.00 | 279.61 | 269.96 | 274.41 | +0.24% | 655,873 |
| Oct 2, 2026 | 272.78 | 278.13 | 272.10 | 273.75 | +1.40% | 442,641 |
| Oct 1, 2026 | 269.91 | 272.99 | 263.36 | 269.96 | +0.33% | 594,252 |
| Sep 30, 2026 | 270.44 | 273.57 | 265.09 | 269.08 | +0.01% | 730,221 |
| Sep 29, 2026 | 266.85 | 274.69 | 266.23 | 269.04 | +0.84% | 565,902 |
| Sep 28, 2026 | 271.53 | 277.19 | 265.13 | 266.79 | -1.74% | 661,050 |
| Sep 25, 2026 | 274.33 | 277.00 | 270.48 | 271.52 | -0.21% | 526,745 |
| Sep 24, 2026 | 277.50 | 279.17 | 271.87 | 272.10 | -3.15% | 548,790 |
| Sep 23, 2026 | 283.45 | 285.31 | 275.10 | 280.94 | -0.38% | 549,632 |
| Sep 22, 2026 | 292.82 | 295.51 | 281.74 | 282.02 | -3.27% | 666,191 |
| Sep 21, 2026 | 295.22 | 296.01 | 287.57 | 291.55 | -0.09% | 554,044 |
| Sep 18, 2026 | 287.96 | 293.99 | 287.53 | 291.80 | +2.21% | 1,149,339 |
| Sep 17, 2026 | 295.43 | 299.02 | 283.24 | 285.49 | -0.66% | 761,820 |
| Sep 16, 2026 | 287.98 | 293.69 | 285.14 | 287.38 | +1.79% | 596,170 |
| Sep 15, 2026 | 290.41 | 291.73 | 280.87 | 282.34 | -1.57% | 433,262 |
| Sep 14, 2026 | 293.56 | 296.05 | 285.24 | 286.83 | -6.71% | 845,992 |
| Sep 11, 2026 | 300.32 | 309.48 | 298.66 | 307.47 | +5.85% | 734,146 |
| Sep 9, 2026 | 300.45 | 305.04 | 290.04 | 290.49 | -4.10% | 534,989 |
| Sep 8, 2026 | 302.26 | 307.98 | 290.75 | 302.91 | +0.89% | 707,124 |
| Sep 4, 2026 | 296.40 | 302.92 | 296.40 | 300.23 | +1.58% | 520,787 |
| Sep 3, 2026 | 297.00 | 299.61 | 293.54 | 295.56 | -0.48% | 520,934 |
| Sep 2, 2026 | 287.99 | 299.50 | 285.75 | 296.98 | +1.98% | 671,775 |
| Aug 31, 2026 | 298.01 | 298.01 | 287.60 | 291.21 | -1.06% | 635,488 |
| Aug 28, 2026 | 306.34 | 307.00 | 290.19 | 294.34 | -4.44% | 934,875 |
| Aug 27, 2026 | 314.90 | 314.90 | 304.23 | 308.01 | -0.93% | 909,437 |
| Aug 26, 2026 | 326.91 | 332.38 | 303.26 | 310.91 | -11.62% | 2,801,974 |
| Aug 25, 2026 | 390.22 | 390.22 | 347.49 | 351.80 | -7.65% | 1,852,174 |
| Aug 24, 2026 | 388.25 | 391.87 | 378.39 | 380.95 | -3.05% | 549,545 |
| Aug 21, 2026 | 405.56 | 405.56 | 387.87 | 392.95 | -1.82% | 408,896 |
| Aug 20, 2026 | 400.01 | 403.40 | 394.76 | 400.23 | -0.63% | 380,180 |
| Aug 19, 2026 | 417.34 | 419.30 | 392.18 | 402.76 | -2.88% | 400,415 |
| Aug 18, 2026 | 424.75 | 425.82 | 412.71 | 414.70 | -4.20% | 491,132 |
| Aug 17, 2026 | 422.00 | 434.66 | 421.75 | 432.89 | +3.30% | 348,737 |
| Aug 14, 2026 | 409.00 | 419.79 | 409.00 | 419.07 | +2.36% | 273,640 |
| Aug 13, 2026 | 411.96 | 415.62 | 406.96 | 409.41 | -0.19% | 285,255 |
| Aug 12, 2026 | 416.65 | 426.17 | 409.28 | 410.17 | +1.73% | 338,518 |
| Aug 11, 2026 | 403.48 | 412.21 | 401.63 | 403.18 | +0.60% | 248,569 |
| Aug 10, 2026 | 410.08 | 413.32 | 400.40 | 400.79 | -1.76% | 255,048 |
| Aug 7, 2026 | 406.14 | 410.29 | 395.02 | 407.99 | +2.11% | 245,221 |
| Aug 6, 2026 | 406.67 | 416.84 | 397.96 | 399.57 | -2.21% | 290,656 |
| Aug 5, 2026 | 416.98 | 427.50 | 406.90 | 408.59 | -1.56% | 339,753 |
| Aug 4, 2026 | 421.17 | 422.48 | 410.16 | 415.08 | +0.02% | 537,864 |
| Aug 3, 2026 | 394.33 | 418.80 | 394.33 | 414.98 | +3.47% | 461,869 |
| Jul 31, 2026 | 417.15 | 417.15 | 390.02 | 401.07 | -3.85% | 927,084 |
| Jul 30, 2026 | 400.05 | 418.67 | 391.42 | 417.15 | +12.16% | 671,199 |
| Jul 29, 2026 | 398.91 | 404.34 | 370.44 | 371.92 | -7.45% | 731,637 |
| Jul 28, 2026 | 415.00 | 415.00 | 387.19 | 401.87 | -5.27% | 490,705 |
| Jul 27, 2026 | 434.76 | 440.11 | 407.27 | 424.21 | -1.30% | 407,283 |
| Jul 24, 2026 | 442.00 | 450.00 | 429.56 | 429.81 | -2.40% | 295,976 |
| Jul 23, 2026 | 427.26 | 444.57 | 427.26 | 440.39 | +1.44% | 275,973 |
| Jul 22, 2026 | 413.61 | 434.96 | 412.82 | 434.15 | +2.58% | 312,995 |
| Jul 21, 2026 | 415.61 | 425.02 | 412.00 | 423.23 | +3.18% | 289,120 |
| Jul 20, 2026 | 412.52 | 419.74 | 407.96 | 410.18 | +0.75% | 367,507 |
| Jul 17, 2026 | 404.12 | 417.98 | 395.01 | 407.11 | -1.39% | 681,310 |
| Jul 16, 2026 | 421.53 | 424.39 | 410.89 | 412.86 | -3.71% | 334,804 |
| Jul 15, 2026 | 416.74 | 429.25 | 409.65 | 428.77 | +2.36% | 497,995 |
| Jul 14, 2026 | 418.20 | 421.18 | 413.72 | 418.87 | +2.14% | 265,220 |
| Jul 13, 2026 | 417.35 | 423.28 | 409.19 | 410.11 | -3.67% | 458,805 |
| Jul 10, 2026 | 422.90 | 429.37 | 418.64 | 425.72 | -0.35% | 328,498 |
| Jul 9, 2026 | 437.86 | 442.09 | 426.43 | 427.21 | +0.12% | 347,168 |
| Jul 8, 2026 | 409.69 | 426.85 | 409.63 | 426.70 | +3.28% | 552,918 |
| Jul 7, 2026 | 421.51 | 426.42 | 405.41 | 413.15 | -4.14% | 599,191 |
| Jul 6, 2026 | 440.01 | 453.48 | 428.75 | 431.00 | -1.54% | 466,589 |
| Jul 2, 2026 | 470.94 | 473.00 | 433.77 | 437.76 | -6.96% | 446,533 |
| Jul 1, 2026 | 498.62 | 498.62 | 467.83 | 470.51 | -6.94% | 458,488 |
| Jun 30, 2026 | 506.50 | 513.84 | 501.82 | 505.59 | -0.24% | 494,214 |
| Jun 29, 2026 | 503.37 | 509.28 | 485.00 | 506.80 | +3.80% | 467,872 |
| Jun 26, 2026 | 490.92 | 507.72 | 480.00 | 488.25 | -1.09% | 4,271,919 |
| Jun 25, 2026 | 486.53 | 499.23 | 483.40 | 493.61 | +2.10% | 700,904 |
| Jun 24, 2026 | 465.34 | 485.41 | 463.61 | 483.48 | +4.05% | 625,480 |
| Jun 23, 2026 | 451.38 | 475.00 | 443.00 | 464.64 | -0.72% | 512,820 |
| Jun 22, 2026 | 458.23 | 469.93 | 452.01 | 468.01 | +2.49% | 915,788 |
| Jun 18, 2026 | 465.62 | 475.20 | 444.00 | 456.65 | -1.03% | 792,241 |
| Jun 17, 2026 | 475.00 | 478.13 | 460.47 | 461.38 | -2.19% | 651,086 |
| Jun 16, 2026 | 476.30 | 490.00 | 469.81 | 471.72 | +0.09% | 370,209 |
| Jun 15, 2026 | 481.13 | 487.82 | 465.65 | 471.30 | +0.49% | 435,229 |
| Jun 12, 2026 | 469.74 | 480.58 | 464.77 | 469.00 | +0.95% | 387,667 |
| Jun 11, 2026 | 452.90 | 466.41 | 450.19 | 464.57 | +4.19% | 374,018 |
| Jun 10, 2026 | 454.58 | 457.86 | 439.00 | 445.89 | -1.74% | 438,297 |
| Jun 9, 2026 | 467.16 | 469.45 | 431.87 | 453.79 | -1.10% | 435,873 |
| Jun 8, 2026 | 478.98 | 479.00 | 455.00 | 458.86 | -1.59% | 417,887 |
| Jun 5, 2026 | 481.96 | 485.37 | 461.23 | 466.28 | -4.56% | 412,509 |
| Jun 4, 2026 | 477.63 | 493.00 | 474.00 | 488.57 | +0.92% | 350,462 |
| Jun 3, 2026 | 487.77 | 490.86 | 467.29 | 484.11 | -0.38% | 597,888 |
| Jun 2, 2026 | 492.51 | 511.82 | 483.50 | 485.97 | -1.60% | 605,905 |
| Jun 1, 2026 | 517.26 | 517.57 | 490.08 | 493.89 | -3.16% | 461,035 |
| May 29, 2026 | 544.83 | 544.83 | 500.69 | 510.00 | -4.71% | 945,970 |
| May 28, 2026 | 523.77 | 551.86 | 523.77 | 535.20 | +1.15% | 1,285,115 |
| May 27, 2026 | 535.50 | 566.47 | 520.97 | 529.13 | +25.84% | 1,495,837 |
| May 26, 2026 | 418.00 | 423.96 | 413.95 | 420.47 | +2.25% | 730,561 |
| May 22, 2026 | 418.15 | 419.74 | 405.48 | 411.20 | -0.78% | 442,717 |
| May 21, 2026 | 412.30 | 422.51 | 405.29 | 414.43 | +0.40% | 359,547 |
| May 20, 2026 | 418.63 | 421.24 | 410.36 | 412.78 | -0.14% | 253,739 |
| May 19, 2026 | 409.62 | 417.99 | 398.53 | 413.35 | -1.50% | 525,764 |
| May 18, 2026 | 437.29 | 437.29 | 414.72 | 419.66 | -4.05% | 537,088 |
| May 15, 2026 | 440.95 | 446.99 | 431.65 | 437.37 | -3.02% | 259,489 |
| May 14, 2026 | 449.26 | 454.01 | 442.80 | 450.98 | +1.39% | 239,997 |
| May 13, 2026 | 430.10 | 451.13 | 425.12 | 444.81 | +3.59% | 487,142 |
| May 12, 2026 | 424.92 | 432.29 | 409.46 | 429.40 | -0.36% | 304,027 |
| May 11, 2026 | 427.58 | 433.99 | 425.00 | 430.95 | +0.62% | 297,243 |
| May 8, 2026 | 433.83 | 441.31 | 425.62 | 428.31 | +0.46% | 310,716 |
| May 7, 2026 | 456.64 | 456.87 | 423.63 | 426.36 | -6.86% | 580,723 |
| May 6, 2026 | 459.43 | 464.82 | 436.00 | 457.78 | +0.14% | 501,966 |
| May 5, 2026 | 443.76 | 463.96 | 440.05 | 457.14 | +6.44% | 694,642 |
| May 4, 2026 | 432.75 | 436.01 | 423.50 | 429.47 | -0.95% | 421,382 |
| May 1, 2026 | 416.17 | 434.07 | 414.51 | 433.60 | +4.71% | 489,663 |
| Apr 30, 2026 | 399.18 | 425.00 | 399.18 | 414.10 | +6.10% | 489,795 |
| Apr 29, 2026 | 403.49 | 406.71 | 389.63 | 390.31 | -3.26% | 330,554 |
| Apr 28, 2026 | 407.98 | 410.21 | 400.00 | 403.45 | -3.02% | 230,513 |
| Apr 27, 2026 | 417.25 | 417.25 | 402.76 | 416.01 | +1.29% | 507,647 |
| Apr 24, 2026 | 416.22 | 421.12 | 410.69 | 410.72 | -0.88% | 252,853 |
| Apr 23, 2026 | 411.71 | 421.70 | 405.47 | 414.35 | +1.54% | 251,082 |
| Apr 22, 2026 | 410.00 | 413.71 | 402.07 | 408.05 | +0.80% | 220,582 |
| Apr 21, 2026 | 411.22 | 418.44 | 400.21 | 404.81 | -1.33% | 460,447 |
| Apr 20, 2026 | 400.21 | 412.00 | 400.05 | 410.26 | +2.71% | 372,742 |
| Apr 17, 2026 | 407.23 | 413.72 | 396.49 | 399.45 | -0.23% | 489,765 |
| Apr 16, 2026 | 391.98 | 404.77 | 390.02 | 400.38 | +1.36% | 457,175 |
| Apr 15, 2026 | 393.89 | 395.57 | 386.79 | 395.00 | +0.70% | 436,293 |
| Apr 14, 2026 | 399.30 | 401.80 | 388.46 | 392.25 | -1.18% | 521,747 |
| Apr 13, 2026 | 391.37 | 398.72 | 388.00 | 396.95 | +1.01% | 326,885 |
| Apr 10, 2026 | 392.14 | 396.55 | 388.94 | 393.00 | +0.35% | 455,133 |
| Apr 9, 2026 | 380.18 | 397.50 | 380.18 | 391.62 | +2.79% | 460,898 |
| Apr 8, 2026 | 373.34 | 381.51 | 367.43 | 381.00 | +6.79% | 622,738 |
| Apr 7, 2026 | 352.18 | 358.94 | 342.61 | 356.79 | +2.34% | 385,729 |
| Apr 6, 2026 | 346.54 | 348.94 | 338.48 | 348.63 | +0.14% | 203,739 |
| Apr 2, 2026 | 335.00 | 348.78 | 333.03 | 348.15 | +0.20% | 300,383 |
| Apr 1, 2026 | 345.10 | 354.59 | 340.49 | 347.45 | +2.55% | 409,670 |
| Mar 31, 2026 | 330.67 | 343.13 | 328.95 | 338.82 | +4.34% | 375,034 |
| Mar 30, 2026 | 344.85 | 344.85 | 323.79 | 324.73 | -5.04% | 392,891 |
| Mar 27, 2026 | 336.79 | 348.49 | 336.77 | 341.96 | +1.54% | 281,392 |
| Mar 26, 2026 | 346.95 | 348.65 | 335.92 | 336.77 | -4.74% | 245,926 |
| Mar 25, 2026 | 355.89 | 358.05 | 350.37 | 353.52 | +0.82% | 271,293 |
| Mar 24, 2026 | 345.30 | 355.00 | 341.56 | 350.63 | +0.25% | 329,447 |
| Mar 23, 2026 | 346.00 | 357.43 | 339.73 | 349.74 | +3.97% | 490,870 |
| Mar 20, 2026 | 355.15 | 358.06 | 329.66 | 336.38 | -5.40% | 1,294,650 |
| Mar 19, 2026 | 344.51 | 359.46 | 338.08 | 355.60 | +0.97% | 305,662 |
| Mar 18, 2026 | 361.74 | 366.34 | 350.00 | 352.19 | -2.56% | 326,864 |
| Mar 17, 2026 | 359.00 | 366.68 | 356.90 | 361.43 | +0.97% | 320,347 |
| Mar 16, 2026 | 355.54 | 359.99 | 351.50 | 357.96 | +3.09% | 451,117 |
| Mar 13, 2026 | 361.53 | 361.80 | 347.10 | 347.23 | -2.80% | 424,773 |
| Mar 12, 2026 | 358.88 | 367.00 | 355.29 | 357.25 | -2.64% | 465,281 |
| Mar 11, 2026 | 366.45 | 368.78 | 353.27 | 366.95 | +1.10% | 391,560 |
| Mar 10, 2026 | 364.40 | 377.08 | 359.60 | 362.97 | +0.74% | 642,897 |
| Mar 9, 2026 | 349.82 | 364.85 | 346.64 | 360.29 | +0.90% | 647,988 |
| Mar 6, 2026 | 357.24 | 369.57 | 354.40 | 357.07 | -3.49% | 370,159 |
| Mar 5, 2026 | 381.00 | 381.00 | 352.00 | 369.98 | -4.42% | 827,108 |
| Mar 4, 2026 | 421.50 | 423.42 | 376.88 | 387.07 | -4.07% | 983,660 |
| Mar 3, 2026 | 401.50 | 409.90 | 390.69 | 403.49 | -3.64% | 471,633 |
| Mar 2, 2026 | 413.10 | 426.49 | 410.63 | 418.73 | -0.31% | 444,062 |
| Feb 27, 2026 | 414.51 | 422.65 | 410.54 | 420.02 | -0.12% | 362,392 |
| Feb 26, 2026 | 430.17 | 431.16 | 401.00 | 420.51 | -1.17% | 454,859 |
| Feb 25, 2026 | 433.40 | 433.40 | 422.47 | 425.47 | -0.73% | 371,234 |
| Feb 24, 2026 | 415.80 | 431.58 | 407.48 | 428.58 | +1.96% | 259,616 |
| Feb 23, 2026 | 429.50 | 429.50 | 416.87 | 420.34 | -2.19% | 308,518 |
| Feb 20, 2026 | 418.16 | 433.79 | 418.16 | 429.73 | +2.46% | 274,151 |
| Feb 19, 2026 | 412.10 | 420.74 | 411.97 | 419.40 | +1.63% | 261,070 |
| Feb 18, 2026 | 423.27 | 430.00 | 411.49 | 412.68 | -2.31% | 307,039 |
| Feb 17, 2026 | 420.48 | 426.59 | 415.40 | 422.43 | -1.18% | 322,071 |
| Feb 13, 2026 | 419.10 | 433.79 | 407.02 | 427.48 | +2.43% | 246,428 |
| Feb 12, 2026 | 434.48 | 445.52 | 414.60 | 417.33 | -2.87% | 557,748 |
| Feb 11, 2026 | 415.68 | 429.99 | 412.87 | 429.68 | +4.70% | 446,983 |
| Feb 10, 2026 | 413.00 | 417.70 | 408.70 | 410.40 | -1.18% | 265,583 |
| Feb 9, 2026 | 401.82 | 422.74 | 398.00 | 415.28 | +3.70% | 484,548 |
| Feb 6, 2026 | 385.10 | 402.07 | 384.88 | 400.47 | +6.44% | 483,439 |
| Feb 5, 2026 | 359.02 | 382.99 | 353.34 | 376.24 | +3.59% | 532,274 |
| Feb 4, 2026 | 393.82 | 395.25 | 349.67 | 363.20 | -7.28% | 634,999 |
| Feb 3, 2026 | 395.94 | 402.33 | 379.13 | 391.70 | +2.12% | 513,101 |
| Feb 2, 2026 | 363.27 | 388.06 | 359.62 | 383.58 | +5.27% | 772,794 |
| Jan 30, 2026 | 359.80 | 369.22 | 358.25 | 364.39 | -0.30% | 321,553 |
| Jan 29, 2026 | 371.72 | 375.38 | 358.00 | 365.47 | -1.22% | 380,532 |
| Jan 28, 2026 | 373.87 | 376.12 | 362.01 | 369.99 | -1.30% | 386,079 |
| Jan 27, 2026 | 375.25 | 378.04 | 370.54 | 374.87 | +0.43% | 257,860 |
| Jan 26, 2026 | 368.47 | 379.27 | 368.21 | 373.27 | +1.37% | 272,951 |
| Jan 23, 2026 | 376.98 | 379.03 | 366.98 | 368.21 | -2.87% | 263,993 |
| Jan 22, 2026 | 384.61 | 386.94 | 375.45 | 379.10 | +0.93% | 446,309 |
| Jan 21, 2026 | 368.46 | 375.59 | 364.25 | 375.59 | +2.58% | 306,892 |
| Jan 20, 2026 | 365.37 | 375.27 | 362.50 | 366.15 | -1.20% | 289,793 |
| Jan 16, 2026 | 369.88 | 379.89 | 367.82 | 370.61 | +1.36% | 500,853 |
| Jan 15, 2026 | 359.64 | 372.64 | 359.50 | 365.65 | +3.29% | 378,644 |
| Jan 14, 2026 | 358.08 | 359.76 | 349.63 | 353.99 | -0.82% | 261,960 |
| Jan 13, 2026 | 348.00 | 358.95 | 346.62 | 356.90 | +3.06% | 289,092 |
| Jan 12, 2026 | 337.23 | 347.46 | 337.11 | 346.31 | +2.21% | 171,865 |
| Jan 9, 2026 | 341.83 | 347.00 | 338.71 | 338.81 | -0.26% | 227,000 |
| Jan 8, 2026 | 354.63 | 356.53 | 334.56 | 339.68 | -4.19% | 273,750 |
| Jan 7, 2026 | 353.00 | 356.76 | 348.68 | 354.53 | +1.20% | 273,731 |
| Jan 6, 2026 | 347.18 | 351.48 | 335.07 | 350.31 | +0.67% | 407,925 |
| Jan 5, 2026 | 350.16 | 357.00 | 346.86 | 347.99 | +0.12% | 285,295 |
| Jan 2, 2026 | 340.34 | 349.39 | 339.90 | 347.56 | +2.86% | 298,171 |
| Dec 31, 2025 | 343.50 | 344.45 | 337.70 | 337.90 | -1.39% | 315,069 |
| Dec 30, 2025 | 343.47 | 346.47 | 341.75 | 342.66 | -0.24% | 298,654 |
| Dec 29, 2025 | 344.98 | 348.03 | 343.09 | 343.50 | -1.19% | 304,057 |
| Dec 26, 2025 | 350.39 | 350.39 | 346.29 | 347.63 | -0.22% | 221,970 |
| Dec 24, 2025 | 349.10 | 349.28 | 345.39 | 348.40 | -0.16% | 118,003 |
| Dec 23, 2025 | 350.21 | 351.97 | 344.38 | 348.95 | +0.53% | 335,503 |
| Dec 22, 2025 | 350.79 | 353.75 | 344.40 | 347.11 | +0.79% | 446,408 |
| Dec 19, 2025 | 343.01 | 353.46 | 341.94 | 344.38 | +0.93% | 5,193,564 |
| Dec 18, 2025 | 346.43 | 349.16 | 340.90 | 341.19 | +0.34% | 382,406 |
| Dec 17, 2025 | 351.86 | 353.10 | 338.33 | 340.02 | -2.18% | 460,676 |
| Dec 16, 2025 | 349.29 | 355.36 | 346.24 | 347.61 | -1.02% | 284,614 |
| Dec 15, 2025 | 350.40 | 354.75 | 349.21 | 351.19 | +1.56% | 289,178 |
| Dec 12, 2025 | 362.00 | 366.65 | 344.03 | 345.78 | -5.14% | 475,594 |
| Dec 11, 2025 | 355.93 | 366.46 | 348.64 | 364.51 | +2.44% | 344,803 |
| Dec 10, 2025 | 347.03 | 361.22 | 346.40 | 355.83 | +2.48% | 355,290 |
| Dec 9, 2025 | 348.72 | 352.96 | 345.81 | 347.21 | -0.49% | 268,634 |
| Dec 8, 2025 | 354.77 | 356.60 | 347.71 | 348.91 | -0.82% | 414,224 |
| Dec 5, 2025 | 353.44 | 354.80 | 347.99 | 351.80 | -0.73% | 249,200 |
| Dec 4, 2025 | 349.66 | 358.24 | 346.88 | 354.40 | +0.45% | 312,272 |
| Dec 3, 2025 | 353.08 | 354.87 | 342.45 | 352.80 | -0.43% | 310,275 |
| Dec 2, 2025 | 354.22 | 357.69 | 351.24 | 354.31 | +1.21% | 422,578 |
| Dec 1, 2025 | 356.87 | 358.01 | 347.66 | 350.06 | -3.17% | 457,020 |
| Nov 28, 2025 | 357.11 | 364.40 | 355.56 | 361.53 | +1.85% | 173,554 |
| Nov 26, 2025 | 350.00 | 362.54 | 350.00 | 354.96 | +1.87% | 517,069 |
| Nov 25, 2025 | 342.21 | 349.51 | 340.79 | 348.44 | +2.27% | 404,371 |
| Nov 24, 2025 | 331.44 | 343.69 | 329.82 | 340.69 | +4.35% | 453,920 |
| Nov 21, 2025 | 325.80 | 335.42 | 320.02 | 326.49 | +0.96% | 576,398 |
| Nov 20, 2025 | 334.41 | 350.87 | 322.58 | 323.37 | -0.59% | 749,096 |
| Nov 19, 2025 | 324.48 | 350.00 | 317.09 | 325.29 | +9.82% | 1,106,659 |
| Nov 18, 2025 | 290.03 | 300.50 | 289.21 | 296.20 | +0.83% | 480,004 |
| Nov 17, 2025 | 291.20 | 300.00 | 289.20 | 293.77 | +0.88% | 447,606 |
| Nov 14, 2025 | 279.86 | 292.99 | 273.03 | 291.20 | +3.01% | 355,787 |
| Nov 13, 2025 | 293.11 | 296.21 | 279.46 | 282.69 | -4.36% | 271,223 |
| Nov 12, 2025 | 290.58 | 297.58 | 290.58 | 295.57 | +1.71% | 289,874 |
| Nov 11, 2025 | 290.32 | 292.37 | 284.30 | 290.61 | -1.03% | 220,242 |
| Nov 10, 2025 | 292.07 | 298.07 | 288.37 | 293.62 | +2.52% | 263,309 |
| Nov 7, 2025 | 279.82 | 287.65 | 273.00 | 286.41 | +1.23% | 501,562 |
| Nov 6, 2025 | 287.19 | 289.19 | 281.68 | 282.92 | -2.49% | 219,832 |
| Nov 5, 2025 | 283.86 | 291.77 | 282.40 | 290.15 | +2.84% | 433,469 |
| Nov 4, 2025 | 281.42 | 286.25 | 275.00 | 282.13 | -1.42% | 252,312 |
| Nov 3, 2025 | 285.42 | 291.10 | 282.50 | 286.19 | -0.56% | 281,404 |
Daily open, high, low, close and volume for Dycom Industries, Inc. (DY). Showing 248 trading days. Unadjusted prices.