NYSE : DY
Dycom Industries, Inc. — Price history
Industrials · Engineering & Construction · United States
Last price 239.66 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.23B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Dycom Industries, Inc. (DY) closed at 232.585 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 231.12 | 233.98 | 228.4 | 232.585 | 34,318 | +2.15% |
| 2026-10-30 | 229.22 | 234.85 | 223.68 | 227.7 | 636,319 | -4.99% |
| 2026-10-29 | 235 | 243.79 | 234.73 | 239.66 | 590,892 | +2.42% |
| 2026-10-28 | 235.005 | 237.45 | 227.87 | 234 | 439,407 | +1.76% |
| 2026-10-27 | 231.99 | 233.7 | 228.62 | 229.95 | 390,009 | +0.62% |
| 2026-10-26 | 228 | 232.92 | 224.255 | 228.53 | 418,217 | +1.77% |
| 2026-10-23 | 227.67 | 228.455 | 215.28 | 224.56 | 657,361 | -0.27% |
| 2026-10-22 | 231.11 | 233.86 | 223.795 | 225.16 | 745,558 | -5.18% |
| 2026-10-21 | 256.01 | 258 | 235.66 | 237.45 | 1,057,260 | -5.77% |
| 2026-10-20 | 251.85 | 257.795 | 245.89 | 252 | 490,876 | -0.94% |
| 2026-10-19 | 258.025 | 260 | 251.65 | 254.39 | 493,414 | +0.31% |
| 2026-10-16 | 256.48 | 259.49 | 253.14 | 253.61 | 894,696 | -1.62% |
| 2026-10-15 | 254.5 | 260.56 | 250.13 | 257.78 | 1,026,465 | -0.84% |
| 2026-10-14 | 266.74 | 272.38 | 258 | 259.96 | 613,551 | -3.59% |
| 2026-10-13 | 262.77 | 272.65 | 262.17 | 269.64 | 536,886 | +0.99% |
| 2026-10-12 | 267.67 | 269.6 | 263.515 | 266.99 | 455,252 | -0.83% |
| 2026-10-09 | 280.49 | 282 | 265.52 | 269.23 | 706,063 | -2.88% |
| 2026-10-08 | 278.26 | 280.14 | 269.455 | 277.21 | 507,486 | -1.86% |
| 2026-10-07 | 284.57 | 286.35 | 277.65 | 282.46 | 453,444 | -2.74% |
| 2026-10-06 | 276.87 | 294.45 | 276.87 | 290.43 | 524,458 | +5.84% |
| 2026-10-05 | 276 | 279.61 | 269.963 | 274.41 | 645,439 | +0.24% |
| 2026-10-02 | 272.78 | 278.128 | 272.1 | 273.75 | 443,142 | +1.40% |
| 2026-10-01 | 269.91 | 272.99 | 263.36 | 269.96 | 594,157 | +0.33% |
| 2026-09-30 | 270.44 | 273.57 | 265.09 | 269.08 | 724,836 | +0.01% |
| 2026-09-29 | 266.85 | 274.69 | 266.23 | 269.04 | 561,167 | +0.84% |
| 2026-09-28 | 271.53 | 277.185 | 265.13 | 266.79 | 654,164 | -1.74% |
| 2026-09-25 | 274.33 | 277 | 270.48 | 271.52 | 519,406 | -0.21% |
| 2026-09-24 | 277.5 | 279.175 | 271.87 | 272.1 | 544,444 | -3.15% |
| 2026-09-23 | 283.45 | 285.31 | 275.1 | 280.94 | 549,522 | -0.38% |
| 2026-09-22 | 292.82 | 295.515 | 281.74 | 282.02 | 658,273 | -3.27% |
| 2026-09-21 | 295.22 | 296.01 | 287.573 | 291.55 | 551,601 | -0.09% |
| 2026-09-18 | 287.96 | 293.985 | 287.53 | 291.8 | 1,144,312 | +2.21% |
| 2026-09-17 | 295.43 | 299.02 | 283.244 | 285.49 | 751,815 | -0.66% |
| 2026-09-16 | 287.98 | 293.69 | 285.145 | 287.38 | 595,064 | +1.79% |
| 2026-09-15 | 290.41 | 291.725 | 280.87 | 282.34 | 409,820 | -1.57% |
| 2026-09-14 | 293.56 | 296.05 | 285.24 | 286.83 | 841,682 | -6.71% |
| 2026-09-11 | 300.32 | 309.48 | 298.66 | 307.47 | 733,677 | +3.90% |
| 2026-09-10 | 288.78 | 299.67 | 286.93 | 295.93 | 806,491 | +1.87% |
| 2026-09-09 | 300.45 | 305.04 | 290.04 | 290.49 | 517,815 | -4.10% |
| 2026-09-08 | 302.26 | 307.98 | 290.75 | 302.91 | 703,617 | +0.89% |
| 2026-09-04 | 296.4 | 302.92 | 296.4 | 300.23 | 507,161 | +1.58% |
| 2026-09-03 | 297 | 299.605 | 293.54 | 295.56 | 515,032 | -0.48% |
| 2026-09-02 | 287.99 | 299.495 | 285.75 | 296.98 | 668,700 | +3.37% |
| 2026-09-01 | 289.16 | 293.95 | 284.5 | 287.3 | 602,132 | -1.34% |
| 2026-08-31 | 298.01 | 298.01 | 287.6 | 291.21 | 625,571 | -1.06% |
| 2026-08-28 | 306.34 | 307 | 290.19 | 294.34 | 933,226 | -4.44% |
| 2026-08-27 | 314.9 | 314.9 | 304.23 | 308.01 | 905,891 | -0.93% |
| 2026-08-26 | 326.91 | 332.38 | 303.26 | 310.91 | 2,791,818 | -11.62% |
| 2026-08-25 | 390.22 | 390.22 | 347.49 | 351.8 | 1,778,590 | -7.65% |
| 2026-08-24 | 388.25 | 391.87 | 378.39 | 380.95 | 487,802 | -3.05% |
| 2026-08-21 | 405.56 | 405.56 | 387.87 | 392.95 | 408,695 | -1.82% |
| 2026-08-20 | 400.01 | 403.405 | 394.765 | 400.23 | 380,152 | -0.63% |
| 2026-08-19 | 417.34 | 419.3 | 392.18 | 402.76 | 402,549 | -2.88% |
| 2026-08-18 | 424.75 | 425.82 | 412.71 | 414.7 | 490,607 | -4.20% |
| 2026-08-17 | 422 | 434.66 | 421.75 | 432.89 | 348,681 | +3.30% |
| 2026-08-14 | 409 | 419.79 | 409 | 419.07 | 273,521 | +2.36% |
| 2026-08-13 | 411.96 | 415.62 | 406.955 | 409.41 | 285,184 | -0.19% |
| 2026-08-12 | 416.65 | 426.17 | 409.279 | 410.17 | 299,512 | +1.73% |
| 2026-08-11 | 403.48 | 412.21 | 401.63 | 403.18 | 248,553 | +0.60% |
| 2026-08-10 | 410.08 | 413.32 | 400.4 | 400.79 | 254,946 | -1.76% |
| 2026-08-07 | 406.14 | 410.29 | 395.02 | 407.99 | 238,377 | +2.11% |
| 2026-08-06 | 406.67 | 416.84 | 397.96 | 399.57 | 285,006 | -2.21% |
| 2026-08-05 | 416.98 | 427.5 | 406.9 | 408.59 | 339,879 | -1.56% |
| 2026-08-04 | 421.17 | 422.475 | 410.16 | 415.08 | 511,282 | +0.02% |
| 2026-08-03 | 394.33 | 418.8 | 394.33 | 414.98 | 461,815 | +3.47% |
| 2026-07-31 | 417.15 | 417.15 | 390.02 | 401.07 | 926,736 | -3.85% |
| 2026-07-30 | 400.05 | 418.67 | 391.42 | 417.15 | 665,639 | +12.16% |
| 2026-07-29 | 398.91 | 404.34 | 370.44 | 371.92 | 730,917 | -7.45% |
| 2026-07-28 | 415 | 415 | 387.185 | 401.87 | 491,800 | -5.27% |
| 2026-07-27 | 434.76 | 440.11 | 407.27 | 424.21 | 407,266 | -1.30% |
| 2026-07-24 | 442 | 450 | 429.56 | 429.81 | 295,951 | -2.40% |
| 2026-07-23 | 427.26 | 444.565 | 427.26 | 440.39 | 275,985 | +1.44% |
| 2026-07-22 | 413.61 | 434.96 | 412.82 | 434.15 | 312,363 | +2.58% |
| 2026-07-21 | 415.61 | 425.02 | 412 | 423.23 | 277,486 | +3.18% |
| 2026-07-20 | 412.52 | 419.74 | 407.96 | 410.18 | 367,506 | +0.75% |
| 2026-07-17 | 404.12 | 417.975 | 395.01 | 407.11 | 681,106 | -1.39% |
| 2026-07-16 | 421.53 | 424.39 | 410.89 | 412.86 | 334,465 | -3.71% |
| 2026-07-15 | 416.74 | 429.25 | 409.65 | 428.77 | 497,887 | +2.36% |
| 2026-07-14 | 418.2 | 421.175 | 413.72 | 418.87 | 265,197 | +2.14% |
| 2026-07-13 | 417.35 | 423.28 | 409.19 | 410.11 | 458,654 | -3.67% |
| 2026-07-10 | 422.9 | 429.37 | 418.643 | 425.72 | 328,422 | -0.35% |
| 2026-07-09 | 437.86 | 442.09 | 426.43 | 427.21 | 347,034 | +0.12% |
| 2026-07-08 | 409.69 | 426.85 | 409.625 | 426.7 | 552,736 | +3.28% |
| 2026-07-07 | 421.51 | 426.42 | 405.41 | 413.15 | 575,141 | -4.14% |
| 2026-07-06 | 440.01 | 453.48 | 428.75 | 431 | 452,217 | -1.54% |
| 2026-07-02 | 470.94 | 473 | 433.77 | 437.76 | 433,387 | -6.96% |
| 2026-07-01 | 498.62 | 498.62 | 467.835 | 470.51 | 452,553 | -6.94% |
| 2026-06-30 | 506.5 | 513.84 | 501.82 | 505.59 | 470,317 | -0.24% |
| 2026-06-29 | 503.37 | 509.28 | 485 | 506.8 | 465,940 | +3.80% |
| 2026-06-26 | 490.92 | 507.72 | 480 | 488.25 | 3,595,894 | -1.09% |
| 2026-06-25 | 486.53 | 499.23 | 483.4 | 493.61 | 640,727 | +2.10% |
| 2026-06-24 | 465.34 | 485.41 | 463.605 | 483.48 | 601,264 | +4.05% |
| 2026-06-23 | 451.38 | 475 | 443 | 464.64 | 477,801 | -0.72% |
| 2026-06-22 | 458.23 | 469.93 | 452.01 | 468.01 | 915,084 | +2.49% |
| 2026-06-18 | 465.62 | 475.197 | 444 | 456.65 | 776,079 | -1.03% |
| 2026-06-17 | 475 | 478.135 | 460.47 | 461.38 | 651,171 | -2.19% |
| 2026-06-16 | 476.3 | 490 | 469.81 | 471.72 | 367,590 | +0.09% |
| 2026-06-15 | 481.13 | 487.82 | 465.65 | 471.3 | 433,141 | +0.49% |
| 2026-06-12 | 469.74 | 480.58 | 464.77 | 469 | 366,748 | +0.95% |
| 2026-06-11 | 452.9 | 466.41 | 450.195 | 464.57 | 373,742 | +4.19% |
| 2026-06-10 | 454.58 | 457.855 | 439.005 | 445.89 | 436,244 | -1.74% |
| 2026-06-09 | 467.16 | 469.45 | 431.871 | 453.79 | 420,829 | -1.10% |
| 2026-06-08 | 478.98 | 479 | 454.998 | 458.86 | 405,293 | -1.59% |
| 2026-06-05 | 481.96 | 485.37 | 461.23 | 466.28 | 409,749 | -4.56% |
| 2026-06-04 | 477.63 | 493 | 474 | 488.57 | 350,009 | +0.92% |
| 2026-06-03 | 487.77 | 490.86 | 467.29 | 484.11 | 588,065 | -0.38% |
| 2026-06-02 | 492.51 | 511.82 | 483.495 | 485.97 | 601,868 | -1.60% |
| 2026-06-01 | 517.26 | 517.57 | 490.08 | 493.89 | 460,592 | -3.16% |
| 2026-05-29 | 544.83 | 544.83 | 500.685 | 510 | 942,696 | -4.71% |
| 2026-05-28 | 523.77 | 551.86 | 523.77 | 535.2 | 1,283,711 | +1.15% |
| 2026-05-27 | 535.5 | 566.465 | 520.97 | 529.13 | 1,492,993 | +25.84% |
| 2026-05-26 | 418 | 423.96 | 413.95 | 420.47 | 717,815 | +2.25% |
| 2026-05-22 | 418.15 | 419.74 | 405.475 | 411.2 | 442,671 | -0.78% |
| 2026-05-21 | 412.3 | 422.515 | 405.29 | 414.43 | 359,226 | +0.40% |
| 2026-05-20 | 418.63 | 421.24 | 410.36 | 412.78 | 253,479 | -0.14% |
| 2026-05-19 | 409.62 | 417.985 | 398.529 | 413.35 | 525,569 | -1.50% |
| 2026-05-18 | 437.29 | 437.29 | 414.72 | 419.66 | 536,850 | -4.05% |
| 2026-05-15 | 440.95 | 446.99 | 431.65 | 437.37 | 259,488 | -3.02% |
| 2026-05-14 | 449.26 | 454.01 | 442.8 | 450.98 | 239,996 | +1.39% |
| 2026-05-13 | 430.1 | 451.13 | 425.121 | 444.81 | 487,141 | +3.59% |