Dark

DY
Dycom Industries, Inc.
stock NYSE

At Close

Dec 12, 2025 3:59:56 PM EST

345.59USD-5.191%(-18.92)475,594

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 11, 2025 8:19:30 AM EST

356.00USD-2.335%(-8.51)0

After-hours

Dec 12, 2025 4:00:30 PM EST

345.78USD+0.055%(+0.19)619

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	362.0000	366.6500	344.0300	345.7800	-5.138%	475,594	0.000%
2025-12-11	355.9300	366.4650	348.6400	364.5100	+2.439%	344,803	-5.138%
2025-12-10	347.0300	361.2200	346.4050	355.8300	+2.483%	355,290	-2.824%
2025-12-09	348.7200	352.9650	345.8100	347.2100	-0.487%	268,634	-0.412%
2025-12-08	354.7700	356.6000	347.7150	348.9100	-0.821%	414,224	-0.897%
2025-12-05	353.4400	354.8000	347.9869	351.8000	-0.734%	249,200	-1.711%
2025-12-04	349.6600	358.2400	346.8800	354.4000	+0.454%	312,272	-2.432%
2025-12-03	353.0800	354.8650	342.4550	352.8000	-0.426%	310,275	-1.990%
2025-12-02	354.2200	357.6900	351.2400	354.3100	+1.214%	422,578	-2.407%
2025-12-01	356.8700	358.0100	347.6600	350.0600	-3.173%	457,020	-1.223%
2025-11-28	357.1100	364.4000	355.5600	361.5300	+1.851%	173,554	-4.356%
2025-11-26	350.0000	362.5400	350.0000	354.9600	+1.871%	517,069	-2.586%
2025-11-25	342.2100	349.5100	340.7900	348.4400	+2.275%	404,371	-0.763%
2025-11-24	331.4400	343.6900	329.8200	340.6900	+4.349%	453,920	+1.494%
2025-11-21	325.8000	335.4200	320.0200	326.4900	+0.965%	576,398	+5.908%
2025-11-20	334.4100	350.8700	322.5810	323.3700	-0.590%	749,096	+6.930%
2025-11-19	324.4800	350.0000	317.0900	325.2900	+9.821%	1,106,659	+6.299%
2025-11-18	290.0300	300.5000	289.2100	296.2000	+0.827%	480,004	+16.739%
2025-11-17	291.2000	300.0000	289.2050	293.7700	+0.883%	447,606	+17.704%
2025-11-14	279.8600	292.9899	273.0300	291.2000	+3.010%	355,787	+18.743%
2025-11-13	293.1100	296.2100	279.4600	282.6900	-4.358%	271,223	+22.318%
2025-11-12	290.5800	297.5800	290.5800	295.5700	+1.707%	289,874	+16.988%
2025-11-11	290.3200	292.3700	284.2969	290.6100	-1.025%	220,242	+18.984%
2025-11-10	292.0700	298.0700	288.3700	293.6200	+2.517%	263,309	+17.764%
2025-11-07	279.8200	287.6500	273.0000	286.4100	+1.234%	501,562	+20.729%
2025-11-06	287.1900	289.1900	281.6800	282.9200	-2.492%	219,832	+22.218%
2025-11-05	283.8600	291.7700	282.4000	290.1500	+2.843%	433,469	+19.173%
2025-11-04	281.4200	286.2550	275.0000	282.1300	-1.419%	252,312	+22.561%
2025-11-03	285.4200	291.1000	282.5000	286.1900	-0.556%	281,404	+20.822%
2025-10-31	284.7600	293.4594	284.7600	287.7900	+0.499%	270,074	+20.150%
2025-10-30	285.1300	290.0000	281.5000	286.3600	-0.721%	339,786	+20.750%
2025-10-29	289.2500	291.6050	285.0700	288.4400	+1.001%	335,486	+19.879%
2025-10-28	281.7800	286.6800	281.0100	285.5800	+0.500%	259,459	+21.080%
2025-10-27	294.6800	294.6800	277.3975	284.1600	-2.672%	695,355	+21.685%
2025-10-24	291.3000	295.1600	289.0800	291.9600	+1.948%	204,474	+18.434%
2025-10-23	279.9800	287.0000	277.5000	286.3800	+2.454%	251,336	+20.742%
2025-10-22	291.0300	293.7000	272.3100	279.5200	-3.707%	355,122	+23.705%
2025-10-21	296.3300	297.8500	287.0462	290.2800	-2.035%	171,225	+19.119%
2025-10-20	299.6800	300.1700	292.3421	296.3100	+1.306%	154,867	+16.695%
2025-10-17	293.0600	296.2800	287.2100	292.4900	-0.999%	276,400	+18.219%
2025-10-16	300.0000	301.8750	294.7450	295.4400	-1.131%	278,732	+17.039%
2025-10-15	292.6700	299.5200	289.8436	298.8200	+2.039%	310,819	+15.715%
2025-10-14	287.6800	297.5950	285.5800	292.8500	+0.670%	212,024	+18.074%
2025-10-13	291.5400	294.7500	288.6900	290.9000	+2.311%	187,901	+18.866%
2025-10-10	291.7800	294.8200	284.1400	284.3300	-1.847%	313,732	+21.612%
2025-10-09	293.6800	293.8899	288.5905	289.6800	-1.500%	279,530	+19.366%
2025-10-08	282.6300	294.3500	282.5500	294.0900	+2.721%	251,846	+17.576%
2025-10-07	290.0000	292.0000	281.7100	286.3000	-0.818%	461,535	+20.775%
2025-10-06	289.2800	291.8600	287.0250	288.6600	+0.772%	330,548	+19.788%
2025-10-03	292.9500	293.3400	285.5900	286.4500	-1.759%	534,727	+20.712%
2025-10-02	292.5600	294.3500	286.9492	291.5800	-0.027%	260,593	+18.588%
2025-10-01	289.6400	293.6800	286.2500	291.6600	-0.034%	258,760	+18.556%
2025-09-30	294.9800	300.0000	288.7050	291.7600	-0.765%	496,838	+18.515%
2025-09-29	291.0000	294.5900	289.3250	294.0100	+2.282%	377,155	+17.608%
2025-09-26	279.1600	289.5600	276.3100	287.4500	+4.611%	415,725	+20.292%
2025-09-25	273.2200	277.6800	266.8400	274.7800	-0.633%	424,278	+25.839%
2025-09-24	282.9000	285.0000	274.0400	276.5300	-2.127%	340,507	+25.042%
2025-09-23	280.8800	284.5450	279.4100	282.5400	+0.498%	528,151	+22.383%
2025-09-22	267.8700	281.9600	266.0900	281.1400	+4.288%	446,330	+22.992%
2025-09-19	270.8700	272.0000	267.9950	269.5800	-0.417%	586,338	+28.266%
2025-09-18	260.9500	270.9900	260.1000	270.7100	+3.494%	440,219	+27.731%
2025-09-17	256.9600	267.2300	254.9000	261.5700	+3.355%	520,175	+32.194%
2025-09-16	255.0900	256.6370	250.8150	253.0800	-0.982%	270,297	+36.629%
2025-09-15	258.8700	259.6400	254.2700	255.5900	-0.873%	288,231	+35.287%
2025-09-12	256.9200	260.4200	255.3500	257.8400	-0.382%	276,540	+34.106%
2025-09-11	259.4700	262.2900	256.3300	258.8300	-0.170%	277,040	+33.593%
2025-09-10	255.8200	263.4000	255.8200	259.2700	+2.881%	355,766	+33.367%
2025-09-09	249.1300	253.8000	249.1300	252.0100	-0.194%	397,870	+37.209%
2025-09-08	248.9900	252.6800	246.1900	252.5000	+1.675%	442,909	+36.943%
2025-09-05	254.6300	255.1350	243.8000	248.3400	-2.228%	358,040	+39.237%
2025-09-04	251.2500	254.2900	250.0150	254.0000	+2.012%	392,382	+36.134%
2025-09-03	246.4400	250.6050	246.1350	248.9900	+1.500%	396,586	+38.873%
2025-09-02	248.8800	248.8800	242.5500	245.3100	-2.836%	478,217	+40.956%
2025-08-29	255.9100	255.9100	250.3550	252.4700	-1.567%	278,606	+36.959%
2025-08-28	257.0000	258.2900	255.3700	256.4900	+0.336%	340,823	+34.812%
2025-08-27	256.3400	261.1300	254.3400	255.6300	-0.471%	394,992	+35.266%
2025-08-26	253.9000	258.2900	253.6100	256.8400	+1.294%	446,063	+34.629%
2025-08-25	257.8700	260.6550	252.4900	253.5600	-1.499%	493,392	+36.370%
2025-08-22	264.0000	265.0000	257.4100	257.4200	-1.819%	541,583	+34.325%
2025-08-21	259.0000	263.4800	256.0100	262.1900	+1.916%	503,670	+31.881%
2025-08-20	240.0000	258.4850	233.0000	257.2600	-4.567%	1,586,272	+34.409%
2025-08-19	270.6500	274.9600	268.4300	269.5700	-1.224%	691,907	+28.271%
2025-08-18	270.2100	275.0100	268.3400	272.9100	+1.318%	361,849	+26.701%
2025-08-15	267.9200	270.8550	262.9800	269.3600	+0.522%	524,253	+28.371%
2025-08-14	274.5700	275.0600	267.9400	267.9600	-2.183%	429,759	+29.042%
2025-08-13	282.4200	285.6399	265.5700	273.9400	-2.161%	677,831	+26.225%
2025-08-12	274.5700	281.2250	267.0800	279.9900	+1.874%	503,305	+23.497%
2025-08-11	278.2300	278.2400	274.3250	274.8400	-1.537%	288,031	+25.811%
2025-08-08	277.8900	279.4100	275.0200	279.1300	+0.977%	273,439	+23.878%
2025-08-07	273.7400	276.5000	272.8900	276.4300	+2.041%	268,912	+25.088%
2025-08-06	266.7000	272.3500	264.7800	270.9000	+1.173%	227,899	+27.641%
2025-08-05	266.1000	268.5675	263.2700	267.7600	+1.049%	184,984	+29.138%
2025-08-04	264.3000	266.9700	262.3300	264.9800	+0.642%	181,223	+30.493%
2025-08-01	263.5500	265.1500	252.0310	263.2900	-2.053%	298,742	+31.330%
2025-07-31	267.8500	271.8000	265.5600	268.8100	+0.119%	254,263	+28.634%
2025-07-30	269.4300	271.4100	268.2800	268.4900	-0.074%	327,511	+28.787%
2025-07-29	268.1800	268.8200	264.7600	268.6900	+1.673%	156,799	+28.691%
2025-07-28	263.0100	264.6500	259.4500	264.2700	-0.159%	303,874	+30.843%
2025-07-25	264.4400	267.3300	261.8600	264.6900	+0.869%	228,873	+30.636%
2025-07-24	261.0100	264.1050	259.7200	262.4100	+0.540%	313,630	+31.771%
2025-07-23	255.7300	262.2100	254.9250	261.0000	+3.293%	324,087	+32.483%
2025-07-22	256.7100	257.4000	248.2600	252.6800	-1.578%	303,283	+36.845%
2025-07-21	256.5700	260.8350	254.9550	256.7300	+0.058%	190,871	+34.686%
2025-07-18	256.9400	258.0200	255.6600	256.5800	+0.090%	287,024	+34.765%
2025-07-17	254.1200	257.3550	252.8300	256.3500	+1.396%	234,866	+34.886%
2025-07-16	251.7600	252.8200	248.5000	252.8200	+0.874%	283,433	+36.769%
2025-07-15	254.8100	254.8100	250.6100	250.6300	-1.183%	199,025	+37.964%
2025-07-14	252.8900	255.6500	252.5700	253.6300	+0.487%	122,732	+36.332%
2025-07-11	250.9300	253.9100	250.3400	252.4000	+0.851%	184,027	+36.997%
2025-07-10	250.8400	252.8050	246.8150	250.2700	-0.797%	225,011	+38.163%
2025-07-09	251.3500	252.7800	248.6200	252.2800	+1.334%	156,702	+37.062%
2025-07-08	251.5500	251.5500	244.5600	248.9600	-1.257%	340,993	+38.890%
2025-07-07	250.2700	255.4200	249.1900	252.1300	+0.743%	306,451	+37.144%
2025-07-03	248.1500	251.7300	246.8523	250.2700	+1.246%	209,366	+38.163%
2025-07-02	244.0000	248.6300	243.1250	247.1900	+1.175%	340,661	+39.884%
2025-07-01	242.5000	248.7400	239.8400	244.3200	-0.029%	498,614	+41.528%
2025-06-30	245.0200	246.9350	240.6100	244.3900	-0.537%	307,173	+41.487%
2025-06-27	240.8500	245.8200	238.8950	245.7100	+2.649%	518,899	+40.727%
2025-06-26	240.0000	240.6800	238.2300	239.3700	+0.762%	165,233	+44.454%
2025-06-25	236.2900	239.9300	236.2900	237.5600	-0.523%	258,271	+45.555%
2025-06-24	237.3400	239.1700	234.8600	238.8100	+1.354%	263,317	+44.793%
2025-06-23	232.6800	237.7400	232.0900	235.6200	+0.692%	326,772	+46.753%
2025-06-20	234.1400	235.5000	230.0000	234.0000	+0.503%	844,165	+47.769%
2025-06-18	231.5000	235.1300	229.9700	232.8300	+0.431%	303,022	+48.512%
2025-06-17	230.8800	233.5300	230.8200	231.8300	-0.549%	260,649	+49.152%
2025-06-16	235.6100	236.6400	232.2300	233.1100	-0.017%	334,796	+48.333%
2025-06-13	234.1600	234.9000	231.7300	233.1500	-1.015%	299,675	+48.308%
2025-06-12	236.2900	236.5600	234.3250	235.5400	-0.389%	294,541	+46.803%
2025-06-11	233.3300	237.7700	232.4100	236.4600	+1.341%	336,049	+46.232%
2025-06-10	237.8400	238.0800	230.3150	233.3300	-2.061%	433,150	+48.194%
2025-06-09	243.2500	243.3800	237.0500	238.2400	-1.967%	414,367	+45.139%
2025-06-06	240.3600	243.0600	235.1100	243.0200	+2.199%	350,241	+42.285%
2025-06-05	237.8900	238.7300	234.8150	237.7900	+0.575%	355,524	+45.414%
2025-06-04	234.0600	237.9000	234.0600	236.4300	+0.485%	331,398	+46.250%
2025-06-03	230.1500	235.6400	229.4050	235.2900	+2.918%	419,157	+46.959%
2025-06-02	228.8300	229.1535	225.7850	228.6200	-0.565%	313,012	+51.247%
2025-05-30	228.0100	230.5650	226.2100	229.9200	+0.692%	403,500	+50.391%
2025-05-29	228.0000	228.8900	225.3401	228.3400	+0.484%	293,724	+51.432%
2025-05-28	227.3200	228.0200	225.3000	227.2400	-0.228%	328,379	+52.165%
2025-05-27	226.2600	228.4500	223.1900	227.7600	+1.137%	505,837	+51.818%
2025-05-23	223.1600	228.0300	220.5950	225.2000	+0.442%	793,241	+53.544%
2025-05-22	226.0800	226.3700	217.5843	224.2100	+0.036%	690,748	+54.221%
2025-05-21	215.0000	228.6600	212.2600	224.1300	+15.758%	1,282,440	+54.277%
2025-05-20	198.9900	198.9900	190.8900	193.6200	+0.781%	840,732	+78.587%
2025-05-19	191.7300	194.9300	190.7100	192.1200	-1.391%	568,940	+79.981%
2025-05-16	192.8600	194.8400	190.0000	194.8300	+1.421%	326,099	+77.478%
2025-05-15	191.7500	193.7600	186.4205	192.1000	-0.657%	220,758	+80.000%
2025-05-14	195.7800	196.7000	192.6100	193.3700	-0.320%	270,846	+78.818%
2025-05-13	196.1500	196.1500	192.6700	193.9900	+0.743%	350,987	+78.246%
2025-05-12	194.1000	196.6600	187.9600	192.5600	+2.192%	435,670	+79.570%
2025-05-09	187.2300	189.7800	185.9000	188.4300	+1.084%	246,449	+83.506%
2025-05-08	186.2100	188.0000	183.9300	186.4100	+1.680%	393,790	+85.494%
2025-05-07	184.3000	186.4000	182.6700	183.3300	-0.315%	343,140	+88.611%
2025-05-06	181.1700	185.2100	181.1700	183.9100	+0.519%	206,349	+88.016%
2025-05-05	179.7000	184.5300	179.7000	182.9600	+1.346%	279,855	+88.992%
2025-05-02	178.1900	184.1300	177.2750	180.5300	+4.316%	488,319	+91.536%
2025-05-01	172.0100	176.9100	169.1800	173.0600	+3.289%	309,735	+99.804%
2025-04-30	164.5900	168.3100	162.3000	167.5500	-0.113%	300,898	+106.374%
2025-04-29	168.0000	168.7200	165.3800	167.7400	+0.467%	342,021	+106.140%
2025-04-28	165.1700	167.6100	164.1950	166.9600	+1.065%	408,858	+107.103%
2025-04-25	164.3400	166.4800	163.1350	165.2000	+0.444%	357,974	+109.310%
2025-04-24	160.3400	164.9000	157.9800	164.4700	+2.314%	204,233	+110.239%
2025-04-23	162.8600	166.9800	159.6800	160.7500	+3.978%	550,628	+115.104%
2025-04-22	152.0000	156.3600	150.2900	154.6000	+1.986%	395,315	+123.661%
2025-04-21	155.1000	155.1000	149.3800	151.5900	-1.890%	515,245	+128.102%
2025-04-17	152.5400	156.5800	150.4700	154.5100	+1.438%	440,434	+123.791%
2025-04-16	149.3900	152.9700	149.0900	152.3200	+0.158%	491,068	+127.009%
2025-04-15	152.7800	155.0000	152.0700	152.0800	-0.053%	378,203	+127.367%
2025-04-14	155.7800	155.9450	150.9686	152.1600	-0.724%	418,688	+127.248%
2025-04-11	149.8200	154.7561	148.2364	153.2700	+1.456%	289,573	+125.602%
2025-04-10	151.0400	153.7500	148.0000	151.0700	-3.135%	565,010	+128.887%
2025-04-09	140.0000	160.1000	139.7950	155.9600	+10.854%	851,373	+121.711%
2025-04-08	147.1300	149.4500	138.7500	140.6900	-0.425%	528,333	+145.774%
2025-04-07	133.2900	148.4300	131.3700	141.2900	+1.677%	606,639	+144.731%
2025-04-04	142.3500	143.3500	135.0000	138.9600	-6.070%	646,011	+148.834%
2025-04-03	149.1600	151.8350	147.7300	147.9400	-6.337%	460,760	+133.730%
2025-04-02	152.1800	159.2475	150.2700	157.9500	+1.864%	291,322	+118.917%
2025-04-01	151.6300	155.1500	150.7200	155.0600	+1.785%	332,452	+122.998%
2025-03-31	150.1800	153.3100	147.1061	152.3400	-1.007%	400,100	+126.979%
2025-03-28	154.4400	157.2400	151.2800	153.8900	-0.162%	214,468	+124.693%
2025-03-27	156.7300	157.4799	151.8700	154.1400	-2.301%	498,143	+124.329%
2025-03-26	160.3500	162.3100	155.9900	157.7700	-2.146%	318,759	+119.167%
2025-03-25	160.8800	162.6600	158.6800	161.2300	-0.210%	363,463	+114.464%
2025-03-24	159.3700	162.9600	159.3700	161.5700	+3.411%	229,055	+114.013%
2025-03-21	157.2100	159.2400	155.6900	156.2400	-1.828%	540,246	+121.313%
2025-03-20	156.8600	161.4300	156.2052	159.1500	+0.651%	380,459	+117.267%
2025-03-19	155.6900	160.0800	154.5950	158.1200	+1.404%	312,507	+118.682%
2025-03-18	155.2000	157.5500	152.9263	155.9300	-0.972%	441,741	+121.753%
2025-03-17	153.8400	158.1800	153.8400	157.4600	+1.215%	491,570	+119.599%
2025-03-14	151.0000	156.0200	149.9150	155.5700	+5.493%	553,183	+122.267%
2025-03-13	148.6600	150.0600	143.4300	147.4700	-0.900%	665,156	+134.475%
2025-03-12	148.1300	150.3000	144.7300	148.8100	+3.254%	828,919	+132.363%
2025-03-11	137.5000	145.5700	135.5000	144.1200	+5.389%	791,583	+139.925%
2025-03-10	138.0000	139.3000	133.4500	136.7500	-2.987%	730,479	+152.856%
2025-03-07	144.6900	146.3900	136.1200	140.9600	-1.784%	863,468	+145.304%
2025-03-06	149.5900	151.7150	140.6200	143.5200	-6.739%	900,173	+140.928%
2025-03-05	153.4700	155.3500	147.2100	153.8900	+0.549%	1,305,616	+124.693%
2025-03-04	157.4900	159.7500	152.3500	153.0500	-4.950%	958,238	+125.926%
2025-03-03	165.6000	167.0700	159.8300	161.0200	-1.733%	531,209	+114.744%
2025-02-28	162.3500	166.3700	159.1000	163.8600	+1.067%	774,176	+111.022%
2025-02-27	161.0500	167.5200	159.5350	162.1300	+0.105%	931,534	+113.273%
2025-02-26	176.3000	181.7700	154.2179	161.9600	-5.804%	1,293,364	+113.497%
2025-02-25	168.9300	173.1600	165.8100	171.9400	+1.981%	988,003	+101.105%
2025-02-24	172.2200	174.9700	164.6050	168.6000	-1.685%	698,915	+105.089%
2025-02-21	176.0000	177.5800	166.9400	171.4900	-0.029%	545,776	+101.633%
2025-02-20	182.2500	182.4500	171.0000	171.5400	-4.567%	649,418	+101.574%
2025-02-19	170.9900	180.8200	169.7400	179.7500	+2.908%	894,900	+92.367%
2025-02-18	179.1300	179.9600	173.1900	174.6700	-1.981%	592,535	+97.962%
2025-02-14	186.5400	186.5400	177.4300	178.2000	-3.894%	370,872	+94.040%
2025-02-13	189.8500	190.4200	181.8300	185.4200	-1.847%	253,388	+86.485%
2025-02-12	190.9700	192.5200	186.5800	188.9100	-3.128%	282,319	+83.040%
2025-02-11	199.5400	199.9600	192.7350	195.0100	-2.719%	202,747	+77.314%
2025-02-10	199.5200	202.0500	196.9700	200.4600	+0.643%	218,825	+72.493%
2025-02-07	201.0000	203.6300	198.6500	199.1800	-0.688%	250,403	+73.602%
2025-02-06	191.9300	200.5700	191.9300	200.5600	+4.928%	268,402	+72.407%
2025-02-05	187.4300	193.7100	187.0000	191.1400	+2.963%	376,643	+80.904%
2025-02-04	186.9500	186.9500	183.4300	185.6400	+0.119%	283,565	+86.264%
2025-02-03	183.6300	188.4800	181.1597	185.4200	-1.977%	344,921	+86.485%
2025-01-31	188.9500	191.4200	186.3150	189.1600	+0.569%	284,453	+82.798%
2025-01-30	185.0200	189.2500	184.5450	188.0900	+3.069%	337,272	+83.838%
2025-01-29	180.8900	184.1500	179.8301	182.4900	+1.490%	247,857	+89.479%
2025-01-28	182.2800	185.0550	177.7300	179.8100	+0.926%	404,348	+92.303%
2025-01-27	186.9200	188.1650	176.1100	178.1600	-7.613%	670,800	+94.084%
2025-01-24	191.6800	195.8300	190.5000	192.8400	+0.794%	363,497	+79.309%
2025-01-23	190.9800	193.6375	190.0500	191.3200	-0.297%	336,320	+80.734%
2025-01-22	196.5000	196.5550	191.0801	191.8900	-1.463%	365,292	+80.197%
2025-01-21	193.8200	198.0450	192.6816	194.7400	+2.204%	351,305	+77.560%
2025-01-17	190.0000	191.8200	188.7600	190.5400	+0.321%	356,780	+81.474%
2025-01-16	190.9500	194.6200	188.9000	189.9300	-0.372%	272,577	+82.057%
2025-01-15	187.1000	192.2100	185.0900	190.6400	+5.665%	418,565	+81.379%
2025-01-14	177.4800	181.1200	176.2400	180.4200	+2.610%	267,224	+91.653%
2025-01-13	172.7000	176.9150	171.8200	175.8300	-0.363%	205,197	+96.656%
2025-01-10	176.2400	177.5500	172.3250	176.4700	-1.413%	283,199	+95.943%
2025-01-08	177.6500	179.0600	174.4100	179.0000	+0.896%	273,826	+93.173%
2025-01-07	182.7400	184.0600	175.4300	177.4100	-2.709%	227,370	+94.904%
2025-01-06	182.4300	185.1900	181.6000	182.3500	+0.835%	235,222	+89.624%
2025-01-03	177.0000	181.5450	177.0000	180.8400	+2.343%	232,137	+91.208%
2025-01-02	175.4900	177.0100	173.9200	176.7000	+1.517%	303,461	+95.688%
2024-12-31	175.3300	176.3600	173.5400	174.0600	-0.412%	236,896	+98.656%
2024-12-30	173.2100	175.2000	170.3700	174.7800	-0.223%	207,586	+97.837%
2024-12-27	176.4000	178.1900	174.2925	175.1700	-1.766%	296,780	+97.397%
2024-12-26	175.3800	179.5700	173.7300	178.3200	+1.607%	234,876	+93.910%
2024-12-24	175.5000	175.9500	172.5100	175.5000	+0.498%	712,497	+97.026%
2024-12-23	172.6100	175.2100	171.6800	174.6300	+0.501%	547,427	+98.007%
2024-12-20	166.6300	175.7900	166.6300	173.7600	+2.574%	787,411	+98.999%
2024-12-19	170.7700	174.2000	168.4000	169.4000	+0.654%	356,626	+104.120%
2024-12-18	178.0500	180.1900	167.8900	168.3000	-4.910%	410,209	+105.455%
2024-12-17	177.3200	179.2100	172.6400	176.9900	-1.514%	527,861	+95.367%
2024-12-16	179.7500	184.6200	177.9400	179.7100	+0.128%	607,256	+92.410%
2024-12-13	181.0000	182.5700	176.0000	179.4800	-0.598%	526,305	+92.657%
2024-12-12	178.9700	181.8700	175.4200	180.5600	+0.759%	548,474	+91.504%
2024-12-11	182.8000	184.9400	178.2700	179.2000	-0.907%	463,451	+92.958%
2024-12-10	183.9600	183.9600	178.3600	180.8400	-1.433%	629,629	+91.208%
2024-12-09	192.7900	193.5600	183.0300	183.4700	-4.745%	414,739	+88.467%
2024-12-06	195.7900	197.5000	191.4900	192.6100	-0.819%	323,893	+79.523%
2024-12-05	195.1600	199.6400	190.2000	194.2000	-0.410%	405,659	+78.054%
2024-12-04	190.0000	195.0000	190.0000	195.0000	+2.217%	325,268	+77.323%
2024-12-03	182.7700	194.7000	182.7700	190.7700	+4.377%	670,452	+81.255%
2024-12-02	182.5700	183.8400	181.1300	182.7700	+0.889%	274,752	+89.189%
2024-11-29	182.2600	183.8300	180.6300	181.1600	+0.271%	124,372	+90.870%
2024-11-27	181.8300	183.2202	178.9100	180.6700	+0.233%	233,133	+91.388%
2024-11-26	180.7000	183.4800	177.0400	180.2500	-0.716%	435,837	+91.834%
2024-11-25	181.1800	183.9600	180.7800	181.5500	+0.693%	405,665	+90.460%
2024-11-22	182.0000	185.4400	179.9506	180.3000	-1.604%	532,069	+91.780%
2024-11-21	182.1100	187.9300	178.3625	183.2400	+3.783%	772,908	+88.703%
2024-11-20	192.0000	195.0000	172.7000	176.5600	-12.935%	1,444,209	+95.843%
2024-11-19	193.7800	203.9000	193.5650	202.7900	+3.554%	610,082	+70.511%
2024-11-18	188.6100	201.0300	187.5850	195.8300	+4.432%	686,602	+76.572%
2024-11-15	182.8100	189.1150	182.2500	187.5200	+1.549%	541,267	+84.396%
2024-11-14	186.9000	189.5000	183.6600	184.6600	-0.768%	421,199	+87.252%
2024-11-13	192.7300	193.7100	185.7050	186.0900	-1.665%	338,095	+85.813%
2024-11-12	193.3300	198.5250	186.8600	189.2400	-2.105%	392,592	+82.720%
2024-11-11	192.5700	196.6450	190.6200	193.3100	+1.941%	407,802	+78.873%
2024-11-08	178.0000	190.5600	175.0350	189.6300	+6.660%	848,639	+82.345%
2024-11-07	179.8900	181.8899	173.0000	177.7900	-0.826%	746,016	+94.488%
2024-11-06	186.5000	187.0500	170.4600	179.2700	-2.735%	1,114,606	+92.882%
2024-11-05	177.1100	185.3500	177.1100	184.3100	+4.757%	238,084	+87.608%
2024-11-04	174.6400	178.5400	174.4850	175.9400	+0.422%	243,286	+96.533%
2024-11-01	177.1600	180.6200	172.3300	175.2000	+0.499%	321,221	+97.363%
2024-10-31	170.9200	176.2400	170.1100	174.3300	+0.856%	366,054	+98.348%
2024-10-30	180.0000	181.8900	171.9700	172.8500	-3.565%	617,879	+100.046%
2024-10-29	185.6100	186.8500	178.0000	179.2400	-4.847%	543,146	+92.915%
2024-10-28	193.5500	193.5500	184.0500	188.3700	-1.921%	483,605	+83.564%
2024-10-25	196.0700	196.6452	191.4500	192.0600	-1.654%	198,180	+80.037%
2024-10-24	195.5500	197.7900	194.9000	195.2900	+0.267%	142,788	+77.060%
2024-10-23	195.1500	196.0900	192.0300	194.7700	-0.673%	209,174	+77.532%
2024-10-22	200.5800	202.5900	195.8300	196.0900	-3.318%	234,100	+76.337%
2024-10-21	197.5400	207.2000	197.5400	202.8200	+2.264%	284,517	+70.486%
2024-10-18	196.6300	199.0600	195.0000	198.3300	+1.034%	303,772	+74.346%
2024-10-17	199.9300	199.9300	196.0900	196.3000	-1.372%	192,262	+76.149%
2024-10-16	190.6300	200.5200	190.1000	199.0300	+5.873%	364,747	+73.733%
2024-10-15	188.8900	189.4858	185.5000	187.9900	-0.455%	205,574	+83.935%
2024-10-14	188.8700	191.8301	188.3600	188.8500	-0.090%	123,852	+83.098%
2024-10-11	186.3400	189.0900	186.2000	189.0200	+1.205%	169,866	+82.933%
2024-10-10	188.4500	188.6400	184.6900	186.7700	-1.809%	209,894	+85.137%
2024-10-09	190.1300	192.2000	187.8100	190.2100	+0.042%	148,096	+81.789%
2024-10-08	193.7400	193.9800	189.8700	190.1300	-0.356%	245,530	+81.865%
2024-10-07	189.2400	193.6700	187.5401	190.8100	-0.037%	234,794	+81.217%
2024-10-04	189.0300	191.5600	187.1600	190.8800	+2.228%	216,836	+81.150%
2024-10-03	191.2500	193.1000	186.0950	186.7200	-3.239%	265,014	+85.186%
2024-10-02	190.6900	193.1800	190.0100	192.9700	+0.442%	168,221	+79.188%
2024-10-01	193.8500	194.3169	190.0919	192.1200	-2.527%	215,453	+79.981%
2024-09-30	192.9000	197.2850	191.9000	197.1000	+2.209%	253,812	+75.434%
2024-09-27	192.0800	196.6100	192.0500	192.8400	+0.684%	335,024	+79.309%
2024-09-26	198.3700	198.3700	190.4700	191.5300	-2.380%	252,322	+80.536%
2024-09-25	197.1300	197.5000	195.5500	196.2000	+0.082%	228,245	+76.239%
2024-09-24	196.8400	197.6400	193.1100	196.0400	-0.598%	159,319	+76.382%
2024-09-23	196.7500	199.7700	195.1400	197.2200	+0.772%	208,570	+75.327%
2024-09-20	195.3300	197.3700	193.6350	195.7100	+0.020%	502,520	+76.680%
2024-09-19	194.5600	196.5900	190.7900	195.6700	+2.984%	306,522	+76.716%
2024-09-18	188.7800	195.9000	188.0000	190.0000	+0.935%	343,628	+81.989%
2024-09-17	186.2400	189.5250	186.0650	188.2400	+1.483%	419,301	+83.691%
2024-09-16	185.7400	187.2300	177.6600	185.4900	+0.406%	479,960	+86.414%
2024-09-13	185.6400	187.7350	184.1200	184.7400	+0.190%	401,840	+87.171%
2024-09-12	185.6800	188.3700	181.3000	184.3900	-0.297%	376,932	+87.526%
2024-09-11	179.4300	185.5900	176.4550	184.9400	+3.157%	280,391	+86.969%
2024-09-10	177.3800	179.3100	175.1950	179.2800	+1.071%	224,315	+92.871%
2024-09-09	171.2900	177.5800	171.2900	177.3800	+4.341%	311,507	+94.937%
2024-09-06	174.9400	176.2500	169.4650	170.0000	-2.349%	277,167	+103.400%
2024-09-05	173.0800	175.9600	171.6800	174.0900	+0.531%	334,931	+98.621%
2024-09-04	169.3200	173.4000	167.9500	173.1700	+2.358%	298,457	+99.677%
2024-09-03	173.5600	174.8460	168.7200	169.1800	-3.853%	333,875	+104.386%
2024-08-30	171.5400	176.1200	170.5800	175.9600	+2.871%	268,329	+96.511%
2024-08-29	171.2300	173.7000	169.6274	171.0500	+0.564%	207,132	+102.151%
2024-08-28	171.8500	172.7400	169.4700	170.0900	-1.494%	220,616	+103.292%
2024-08-27	173.7000	175.4700	171.5000	172.6700	-0.753%	306,997	+100.255%
2024-08-26	180.1900	180.6900	172.5900	173.9800	-3.409%	434,498	+98.747%
2024-08-23	176.5900	180.6900	173.8600	180.1200	+2.521%	426,312	+91.972%
2024-08-22	179.9900	182.9750	174.1000	175.6900	-2.144%	701,617	+96.813%
2024-08-21	179.9800	182.1099	174.7100	179.5400	-7.549%	1,554,271	+92.592%
2024-08-20	194.0000	196.3400	190.0100	194.2000	-0.211%	458,992	+78.054%
2024-08-19	193.6200	195.8696	191.2800	194.6100	+0.745%	265,232	+77.678%
2024-08-16	191.9200	194.0000	189.4100	193.1700	+0.814%	225,110	+79.003%
2024-08-15	190.1100	194.2700	190.1000	191.6100	+2.850%	338,408	+80.460%
2024-08-14	186.4600	186.4600	182.8600	186.3000	+0.027%	200,536	+85.604%
2024-08-13	182.5300	187.6100	180.3100	186.2500	+2.544%	298,156	+85.654%
2024-08-12	183.9900	184.4100	179.4900	181.6300	-0.895%	165,787	+90.376%
2024-08-09	184.7600	184.7600	180.3000	183.2700	-0.532%	161,194	+88.672%
2024-08-08	179.6500	184.2600	177.6000	184.2500	+3.500%	196,975	+87.669%
2024-08-07	183.1200	185.9500	175.2000	178.0200	+0.316%	473,766	+94.237%
2024-08-06	166.8800	178.2750	166.6800	177.4600	+7.265%	309,635	+94.850%
2024-08-05	162.6100	167.8800	159.1662	165.4400	-4.232%	285,362	+109.006%
2024-08-02	174.6000	176.6300	170.1600	172.7500	-4.140%	277,571	+100.162%
2024-08-01	185.0000	188.5100	177.5910	180.2100	-1.798%	272,434	+91.876%
2024-07-31	182.5300	188.5300	180.0000	183.5100	+2.063%	356,563	+88.426%
2024-07-30	179.5500	183.4600	178.5000	179.8000	+0.977%	194,264	+92.314%
2024-07-29	178.0800	181.1400	176.9300	178.0600	+0.084%	160,964	+94.193%
2024-07-26	178.4400	178.9299	173.0700	177.9100	+2.077%	233,686	+94.357%
2024-07-25	175.5400	178.4800	171.5000	174.2900	+0.519%	315,768	+98.393%
2024-07-24	180.6400	182.3000	172.9600	173.3900	-4.014%	230,610	+99.423%
2024-07-23	179.5900	182.8250	179.1000	180.6400	-0.166%	161,238	+91.419%
2024-07-22	176.5500	181.9000	174.6700	180.9400	+3.477%	220,950	+91.102%
2024-07-19	175.9600	178.6000	174.1550	174.8600	-0.359%	367,214	+97.747%
2024-07-18	176.6500	179.9500	169.1100	175.4900	+0.527%	420,365	+97.037%
2024-07-17	181.0800	183.6300	174.1100	174.5700	-4.109%	254,570	+98.075%
2024-07-16	179.0600	184.1500	178.8900	182.0500	+2.097%	209,601	+89.937%
2024-07-15	179.0300	183.0300	177.9300	178.3100	-0.374%	200,819	+93.921%
2024-07-12	177.0000	180.0500	176.4999	178.9800	+2.426%	206,760	+93.195%
2024-07-11	173.9500	175.5550	172.0600	174.7400	+2.080%	175,173	+97.883%
2024-07-10	170.4000	171.9100	169.1800	171.1800	+0.961%	101,436	+101.998%
2024-07-09	169.5500	172.4800	168.1700	169.5500	-0.200%	147,642	+103.940%
2024-07-08	170.9800	172.5150	169.8800	169.8900	+0.277%	130,807	+103.532%
2024-07-05	173.7700	174.0200	168.5300	169.4200	-2.149%	185,129	+104.096%
2024-07-03	168.6800	173.3300	167.9600	173.1400	+2.992%	115,717	+99.711%
2024-07-02	168.2300	169.3900	166.4701	168.1100	-0.166%	167,383	+105.687%
2024-07-01	169.6400	169.9700	165.3500	168.3900	-0.219%	232,644	+105.345%
2024-06-28	171.0500	172.8600	166.6700	168.7600	-0.922%	551,165	+104.895%
2024-06-27	168.7600	171.7100	167.2400	170.3300	+2.349%	242,036	+103.006%
2024-06-26	168.8500	169.5000	165.5300	166.4200	-1.422%	248,044	+107.776%
2024-06-25	167.0600	170.3600	164.9650	168.8200	+1.418%	235,813	+104.822%

.dark-mode .cQHLxk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cQHLxk{ color: #333333; background-color: white; border: 2px solid #333333; }DYDycom Industries, Inc.stock NYSE

DY
Dycom Industries, Inc.
stock NYSE