Dycom Industries, Inc. DY
221.54 USD -3.72 (-1.65%)
Regular-session close
221.54 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
213.99 Day range 226.68
192.79 52-week range 535.20
- YTD
- -34.44%
- 1 year
- -21.63%
DY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 227.16 | 226.68 | 213.99 | 221.54 | -3.72 | -1.65% | 376,786 |
| Nov 12, 2026 | 223.18 | 230.31 | 223.27 | 225.26 | -2.76 | -1.21% | 298,167 |
| Nov 11, 2026 | 225.47 | 229.87 | 220.88 | 228.02 | +9.22 | +4.21% | 513,069 |
| Nov 10, 2026 | 213.91 | 222.64 | 213.73 | 218.80 | -1.13 | -0.51% | 392,211 |
| Nov 9, 2026 | 212.00 | 221.00 | 210.50 | 219.93 | +12.41 | +5.98% | 584,400 |
| Nov 6, 2026 | 203.01 | 210.04 | 199.08 | 207.52 | +14.73 | +7.64% | 715,200 |
| Nov 5, 2026 | 205.93 | 206.36 | 186.25 | 192.79 | -19.54 | -9.20% | 841,200 |
| Nov 4, 2026 | 223.71 | 225.94 | 210.45 | 212.33 | -15.88 | -6.96% | 749,000 |
| Nov 3, 2026 | 224.71 | 231.87 | 222.10 | 228.21 | +7.16 | +3.24% | 418,800 |
| Nov 2, 2026 | 231.12 | 234.15 | 219.23 | 221.05 | -6.65 | -2.92% | 646,400 |
| Oct 30, 2026 | 229.22 | 234.85 | 223.68 | 227.70 | -11.96 | -4.99% | 636,300 |
| Oct 29, 2026 | 235.00 | 243.79 | 234.73 | 239.66 | +5.66 | +2.42% | 590,900 |
| Oct 28, 2026 | 235.01 | 237.45 | 227.87 | 234.00 | +4.05 | +1.76% | 439,400 |
| Oct 27, 2026 | 231.99 | 233.70 | 228.62 | 229.95 | +1.42 | +0.62% | 390,000 |
| Oct 26, 2026 | 228.00 | 232.92 | 224.26 | 228.53 | +3.97 | +1.77% | 418,200 |
| Oct 23, 2026 | 227.67 | 228.46 | 215.28 | 224.56 | -0.60 | -0.27% | 657,300 |
| Oct 22, 2026 | 231.11 | 233.86 | 223.80 | 225.16 | -12.29 | -5.18% | 745,500 |
| Oct 21, 2026 | 256.01 | 258.00 | 235.66 | 237.45 | -14.55 | -5.77% | 1,055,700 |
| Oct 20, 2026 | 251.85 | 257.80 | 245.89 | 252.00 | -2.39 | -0.94% | 490,200 |
| Oct 19, 2026 | 258.03 | 260.00 | 251.65 | 254.39 | +0.78 | +0.31% | 493,400 |
| Oct 16, 2026 | 256.48 | 259.49 | 253.14 | 253.61 | -4.17 | -1.62% | 894,800 |
| Oct 15, 2026 | 254.50 | 260.56 | 250.13 | 257.78 | -2.18 | -0.84% | 1,026,800 |
| Oct 14, 2026 | 266.74 | 272.38 | 258.00 | 259.96 | -9.68 | -3.59% | 632,600 |
| Oct 13, 2026 | 262.77 | 272.65 | 262.17 | 269.64 | +2.65 | +0.99% | 556,200 |
| Oct 12, 2026 | 267.67 | 269.60 | 263.52 | 266.99 | -2.24 | -0.83% | 465,100 |
| Oct 9, 2026 | 280.49 | 282.00 | 265.52 | 269.23 | -7.98 | -2.88% | 706,600 |
| Oct 8, 2026 | 278.26 | 280.14 | 269.46 | 277.21 | -5.25 | -1.86% | 508,200 |
| Oct 7, 2026 | 284.57 | 286.35 | 277.65 | 282.46 | -7.97 | -2.74% | 491,400 |
| Oct 6, 2026 | 276.87 | 294.45 | 276.87 | 290.43 | +16.02 | +5.84% | 524,500 |
| Oct 5, 2026 | 276.00 | 279.61 | 269.96 | 274.41 | +0.66 | +0.24% | 656,900 |
| Oct 2, 2026 | 272.78 | 278.13 | 272.10 | 273.75 | +3.79 | +1.40% | 443,200 |
| Oct 1, 2026 | 269.91 | 272.99 | 263.36 | 269.96 | +0.88 | +0.33% | 594,200 |
| Sep 30, 2026 | 270.44 | 273.57 | 265.09 | 269.08 | +0.04 | +0.01% | 724,800 |
| Sep 29, 2026 | 266.85 | 274.69 | 266.23 | 269.04 | +2.25 | +0.84% | 565,900 |
| Sep 28, 2026 | 271.53 | 277.19 | 265.13 | 266.79 | -4.73 | -1.74% | 660,900 |
| Sep 25, 2026 | 274.33 | 277.00 | 270.48 | 271.52 | -0.58 | -0.21% | 526,700 |
| Sep 24, 2026 | 277.50 | 279.17 | 271.87 | 272.10 | -8.84 | -3.15% | 548,500 |
| Sep 23, 2026 | 283.45 | 285.31 | 275.10 | 280.94 | -1.08 | -0.38% | 549,600 |
| Sep 22, 2026 | 292.82 | 295.52 | 281.74 | 282.02 | -9.53 | -3.27% | 665,700 |
| Sep 21, 2026 | 295.22 | 296.01 | 287.57 | 291.55 | -0.25 | -0.09% | 553,900 |
| Sep 18, 2026 | 287.96 | 293.99 | 287.53 | 291.80 | +6.31 | +2.21% | 1,149,100 |
| Sep 17, 2026 | 295.43 | 299.02 | 283.24 | 285.49 | -1.89 | -0.66% | 761,700 |
| Sep 16, 2026 | 287.98 | 293.69 | 285.15 | 287.38 | +5.04 | +1.79% | 595,900 |
| Sep 15, 2026 | 290.41 | 291.73 | 280.87 | 282.34 | -4.49 | -1.57% | 432,900 |
| Sep 14, 2026 | 293.56 | 296.05 | 285.24 | 286.83 | -20.64 | -6.71% | 845,900 |
| Sep 11, 2026 | 300.32 | 309.48 | 298.66 | 307.47 | +11.54 | +3.90% | 734,100 |
| Sep 10, 2026 | 288.78 | 299.67 | 286.93 | 295.93 | +5.44 | +1.87% | 847,600 |
| Sep 9, 2026 | 300.45 | 305.04 | 290.04 | 290.49 | -12.42 | -4.10% | 535,200 |
| Sep 8, 2026 | 302.26 | 307.98 | 290.75 | 302.91 | +2.68 | +0.89% | 707,200 |
| Sep 4, 2026 | 296.40 | 302.92 | 296.40 | 300.23 | +4.67 | +1.58% | 519,800 |
| Sep 3, 2026 | 297.00 | 299.61 | 293.54 | 295.56 | -1.42 | -0.48% | 520,900 |
| Sep 2, 2026 | 287.99 | 299.50 | 285.75 | 296.98 | +9.68 | +3.37% | 671,700 |
| Sep 1, 2026 | 289.16 | 293.95 | 284.50 | 287.30 | -3.91 | -1.34% | 605,400 |
| Aug 31, 2026 | 298.01 | 298.01 | 287.60 | 291.21 | -3.13 | -1.06% | 635,400 |
| Aug 28, 2026 | 306.34 | 307.00 | 290.19 | 294.34 | -13.67 | -4.44% | 934,500 |
| Aug 27, 2026 | 314.90 | 314.90 | 304.23 | 308.01 | -2.90 | -0.93% | 909,300 |
| Aug 26, 2026 | 326.91 | 332.38 | 303.26 | 310.91 | -40.89 | -11.62% | 2,798,900 |
| Aug 25, 2026 | 390.22 | 390.22 | 347.49 | 351.80 | -29.15 | -7.65% | 1,825,100 |
| Aug 24, 2026 | 388.25 | 391.87 | 378.39 | 380.95 | -12.00 | -3.05% | 549,500 |
| Aug 21, 2026 | 405.56 | 405.56 | 387.87 | 392.95 | -7.28 | -1.82% | 408,900 |
| Aug 20, 2026 | 400.01 | 403.41 | 394.77 | 400.23 | -2.53 | -0.63% | 380,200 |
| Aug 19, 2026 | 417.34 | 419.30 | 392.18 | 402.76 | -11.94 | -2.88% | 402,600 |
| Aug 18, 2026 | 424.75 | 425.82 | 412.71 | 414.70 | -18.19 | -4.20% | 491,100 |
| Aug 17, 2026 | 422.00 | 434.66 | 421.75 | 432.89 | +13.82 | +3.30% | 348,700 |
| Aug 14, 2026 | 409.00 | 419.79 | 409.00 | 419.07 | +9.66 | +2.36% | 273,600 |
65 days, newest first. Daily bars as drawn on the DY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.