Dark

DY
Dycom Industries, Inc.
stock NYSE

At Close

Sep 30, 2026 3:59:51 PM EDT

268.98USD-0.020%(-0.06)724,162

265.10Bid 269.73Ask 4.63Spread

Pre-market

Sep 30, 2026 9:25:30 AM EDT

271.25USD+0.821%(+2.21)635

After-hours

Sep 29, 2026 4:10:30 PM EDT

269.04USD-0.054%(-0.14)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	270.2700	273.3400	265.2900	268.9800	-0.022%	724,162	0.000%
2026-09-29	266.8500	274.6900	266.2300	269.0400	+0.843%	565,902	-0.022%
2026-09-28	271.5300	277.1850	265.1300	266.7900	-1.742%	661,050	+0.821%
2026-09-25	274.3300	277.0000	270.4800	271.5200	-0.213%	526,745	-0.935%
2026-09-24	277.5000	279.1747	271.8700	272.1000	-3.147%	548,790	-1.147%
2026-09-23	283.4500	285.3100	275.1000	280.9400	-0.383%	549,632	-4.257%
2026-09-22	292.8200	295.5150	281.7400	282.0200	-3.269%	666,191	-4.624%
2026-09-21	295.2200	296.0100	287.5734	291.5500	-0.086%	554,044	-7.741%
2026-09-18	287.9600	293.9850	287.5300	291.8000	+2.210%	1,149,339	-7.820%
2026-09-17	295.4300	299.0200	283.2440	285.4900	-0.658%	761,820	-5.783%
2026-09-16	287.9800	293.6900	285.1450	287.3800	+1.785%	596,170	-6.403%
2026-09-15	290.4100	291.7250	280.8700	282.3400	-1.565%	433,262	-4.732%
2026-09-14	293.5600	296.0500	285.2400	286.8300	-6.713%	845,992	-6.223%
2026-09-11	300.3200	309.4800	298.6600	307.4700	+3.900%	734,146	-12.518%
2026-09-10	288.7800	299.6700	286.9300	295.9300	+1.873%	847,659	-9.107%
2026-09-09	300.4500	305.0400	290.0400	290.4900	-4.100%	535,490	-7.405%
2026-09-08	302.2600	307.9800	290.7500	302.9100	+0.893%	707,952	-11.201%
2026-09-04	296.4000	302.9200	296.4000	300.2300	+1.580%	520,787	-10.409%
2026-09-03	297.0000	299.6050	293.5401	295.5600	-0.478%	520,934	-8.993%
2026-09-02	287.9900	299.4950	285.7500	296.9800	+3.369%	671,780	-9.428%
2026-09-01	289.1600	293.9500	284.5000	287.3000	-1.343%	605,531	-6.377%
2026-08-31	298.0100	298.0100	287.6000	291.2100	-1.063%	635,485	-7.634%
2026-08-28	306.3400	307.0000	290.1900	294.3400	-4.438%	934,875	-8.616%
2026-08-27	314.9000	314.9000	304.2300	308.0100	-0.933%	909,450	-12.672%
2026-08-26	326.9100	332.3800	303.2600	310.9100	-11.623%	2,801,974	-13.486%
2026-08-25	390.2200	390.2200	347.4900	351.8000	-7.652%	1,827,474	-23.542%
2026-08-24	388.2500	391.8700	378.3900	380.9500	-3.054%	549,545	-29.392%
2026-08-21	405.5600	405.5600	387.8700	392.9500	-1.819%	408,898	-31.549%
2026-08-20	400.0100	403.4050	394.7650	400.2300	-0.628%	380,180	-32.794%
2026-08-19	417.3400	419.3000	392.1800	402.7600	-2.879%	402,631	-33.216%
2026-08-18	424.7500	425.8200	412.7100	414.7000	-4.202%	491,132	-35.139%
2026-08-17	422.0000	434.6600	421.7500	432.8900	+3.298%	348,777	-37.864%
2026-08-14	409.0000	419.7900	409.0000	419.0700	+2.359%	273,640	-35.815%
2026-08-13	411.9600	415.6200	406.9553	409.4100	-0.185%	285,255	-34.301%
2026-08-12	416.6500	426.1699	409.2792	410.1700	+1.734%	338,518	-34.422%
2026-08-11	403.4800	412.2100	401.6300	403.1800	+0.596%	248,569	-33.285%
2026-08-10	410.0800	413.3200	400.4000	400.7900	-1.765%	255,048	-32.888%
2026-08-07	406.1400	410.2900	395.0200	407.9900	+2.107%	245,221	-34.072%
2026-08-06	406.6700	416.8400	397.9600	399.5700	-2.208%	290,656	-32.683%
2026-08-05	416.9800	427.5000	406.9000	408.5900	-1.564%	339,940	-34.169%
2026-08-04	421.1700	422.4750	410.1600	415.0800	+0.024%	537,864	-35.198%
2026-08-03	394.3300	418.8000	394.3300	414.9800	+3.468%	461,869	-35.182%
2026-07-31	417.1500	417.1500	390.0200	401.0700	-3.855%	927,084	-32.934%
2026-07-30	400.0500	418.6700	391.4200	417.1500	+12.161%	671,199	-35.520%
2026-07-29	398.9100	404.3400	370.4400	371.9200	-7.453%	731,625	-27.678%
2026-07-28	415.0000	415.0000	387.1850	401.8700	-5.266%	491,877	-33.068%
2026-07-27	434.7600	440.1100	407.2700	424.2100	-1.303%	407,283	-36.593%
2026-07-24	442.0000	450.0000	429.5600	429.8100	-2.402%	295,976	-37.419%
2026-07-23	427.2600	444.5652	427.2600	440.3900	+1.437%	276,036	-38.922%
2026-07-22	413.6100	434.9600	412.8200	434.1500	+2.580%	312,995	-38.044%
2026-07-21	415.6100	425.0200	412.0001	423.2300	+3.182%	289,120	-36.446%
2026-07-20	412.5200	419.7400	407.9600	410.1800	+0.754%	367,509	-34.424%
2026-07-17	404.1200	417.9750	395.0100	407.1100	-1.393%	681,310	-33.929%
2026-07-16	421.5300	424.3900	410.8900	412.8600	-3.711%	334,804	-34.850%
2026-07-15	416.7400	429.2500	409.6500	428.7700	+2.364%	497,995	-37.267%
2026-07-14	418.2000	421.1750	413.7201	418.8700	+2.136%	265,220	-35.784%
2026-07-13	417.3500	423.2799	409.1900	410.1100	-3.667%	458,805	-34.413%
2026-07-10	422.9000	429.3700	418.6431	425.7200	-0.349%	328,498	-36.818%
2026-07-09	437.8600	442.0900	426.4300	427.2100	+0.120%	347,168	-37.038%
2026-07-08	409.6900	426.8500	409.6250	426.7000	+3.280%	552,918	-36.963%
2026-07-07	421.5100	426.4200	405.4100	413.1500	-4.142%	599,192	-34.895%
2026-07-06	440.0100	453.4800	428.7500	431.0000	-1.544%	466,589	-37.592%
2026-07-02	470.9400	473.0000	433.7700	437.7600	-6.961%	446,533	-38.555%
2026-07-01	498.6200	498.6200	467.8350	470.5100	-6.938%	458,488	-42.832%
2026-06-30	506.5000	513.8400	501.8200	505.5900	-0.239%	494,214	-46.799%
2026-06-29	503.3700	509.2800	485.0000	506.8000	+3.799%	467,872	-46.926%
2026-06-26	490.9200	507.7200	480.0000	488.2500	-1.086%	4,271,919	-44.909%
2026-06-25	486.5300	499.2300	483.4001	493.6100	+2.095%	700,904	-45.508%
2026-06-24	465.3400	485.4100	463.6050	483.4800	+4.055%	625,480	-44.366%
2026-06-23	451.3800	475.0000	443.0000	464.6400	-0.720%	512,820	-42.110%
2026-06-22	458.2300	469.9300	452.0100	468.0100	+2.488%	915,788	-42.527%
2026-06-18	465.6200	475.1968	444.0000	456.6500	-1.025%	792,241	-41.097%
2026-06-17	475.0000	478.1350	460.4700	461.3800	-2.192%	651,187	-41.701%
2026-06-16	476.3000	490.0000	469.8100	471.7200	+0.089%	370,210	-42.979%
2026-06-15	481.1300	487.8197	465.6500	471.3000	+0.490%	435,229	-42.928%
2026-06-12	469.7400	480.5800	464.7700	469.0000	+0.954%	387,667	-42.648%
2026-06-11	452.9000	466.4100	450.1950	464.5700	+4.189%	374,018	-42.101%
2026-06-10	454.5800	457.8550	439.0050	445.8900	-1.741%	438,297	-39.676%
2026-06-09	467.1600	469.4500	431.8709	453.7900	-1.105%	435,873	-40.726%
2026-06-08	478.9800	479.0000	454.9984	458.8600	-1.591%	417,887	-41.381%
2026-06-05	481.9600	485.3700	461.2300	466.2800	-4.562%	412,509	-42.314%
2026-06-04	477.6300	493.0000	474.0000	488.5700	+0.921%	350,462	-44.945%
2026-06-03	487.7700	490.8600	467.2900	484.1100	-0.383%	597,888	-44.438%
2026-06-02	492.5100	511.8200	483.4950	485.9700	-1.604%	605,905	-44.651%
2026-06-01	517.2600	517.5700	490.0800	493.8900	-3.159%	461,035	-45.538%
2026-05-29	544.8300	544.8300	500.6850	510.0000	-4.709%	945,970	-47.259%
2026-05-28	523.7700	551.8600	523.7700	535.2000	+1.147%	1,285,115	-49.742%
2026-05-27	535.5000	566.4650	520.9700	529.1300	+25.843%	1,495,837	-49.166%
2026-05-26	418.0000	423.9600	413.9500	420.4700	+2.254%	730,561	-36.029%
2026-05-22	418.1500	419.7400	405.4750	411.2000	-0.779%	442,717	-34.587%
2026-05-21	412.3000	422.5150	405.2900	414.4300	+0.400%	359,547	-35.096%
2026-05-20	418.6300	421.2400	410.3600	412.7800	-0.138%	253,739	-34.837%
2026-05-19	409.6200	417.9850	398.5290	413.3500	-1.504%	525,764	-34.927%
2026-05-18	437.2900	437.2900	414.7200	419.6600	-4.049%	537,088	-35.905%
2026-05-15	440.9500	446.9899	431.6500	437.3700	-3.018%	259,489	-38.501%
2026-05-14	449.2600	454.0100	442.8000	450.9800	+1.387%	239,997	-40.357%
2026-05-13	430.1000	451.1299	425.1210	444.8100	+3.589%	487,142	-39.529%
2026-05-12	424.9200	432.2900	409.4601	429.4000	-0.360%	304,027	-37.359%
2026-05-11	427.5800	433.9900	425.0001	430.9500	+0.616%	297,243	-37.584%
2026-05-08	433.8300	441.3100	425.6200	428.3100	+0.457%	310,716	-37.200%
2026-05-07	456.6400	456.8700	423.6260	426.3600	-6.864%	580,723	-36.912%
2026-05-06	459.4300	464.8233	436.0000	457.7800	+0.140%	501,966	-41.243%
2026-05-05	443.7600	463.9600	440.0500	457.1400	+6.443%	694,642	-41.160%
2026-05-04	432.7500	436.0100	423.4950	429.4700	-0.952%	421,382	-37.369%
2026-05-01	416.1700	434.0700	414.5100	433.6000	+4.709%	489,663	-37.966%
2026-04-30	399.1800	425.0000	399.1800	414.1000	+6.095%	489,795	-35.045%
2026-04-29	403.4900	406.7100	389.6345	390.3100	-3.257%	330,554	-31.086%
2026-04-28	407.9800	410.2100	400.0000	403.4500	-3.019%	230,513	-33.330%
2026-04-27	417.2500	417.2500	402.7600	416.0100	+1.288%	507,647	-35.343%
2026-04-24	416.2200	421.1200	410.6900	410.7200	-0.876%	252,853	-34.510%
2026-04-23	411.7100	421.7000	405.4700	414.3500	+1.544%	251,082	-35.084%
2026-04-22	410.0000	413.7150	402.0700	408.0500	+0.800%	220,582	-34.082%
2026-04-21	411.2200	418.4400	400.2100	404.8100	-1.328%	460,447	-33.554%
2026-04-20	400.2100	412.0000	400.0500	410.2600	+2.706%	372,742	-34.437%
2026-04-17	407.2300	413.7200	396.4900	399.4500	-0.232%	489,765	-32.662%
2026-04-16	391.9800	404.7697	390.0200	400.3800	+1.362%	457,175	-32.819%
2026-04-15	393.8950	395.5700	386.7930	395.0000	+0.701%	436,293	-31.904%
2026-04-14	399.3000	401.8000	388.4600	392.2500	-1.184%	521,747	-31.426%
2026-04-13	391.3700	398.7200	388.0001	396.9500	+1.005%	326,885	-32.238%
2026-04-10	392.1400	396.5500	388.9400	393.0000	+0.352%	455,133	-31.557%
2026-04-09	380.1800	397.5000	380.1800	391.6200	+2.787%	460,898	-31.316%
2026-04-08	373.3400	381.5100	367.4300	381.0000	+6.786%	622,738	-29.402%
2026-04-07	352.1800	358.9400	342.6100	356.7900	+2.341%	385,729	-24.611%
2026-04-06	346.5400	348.9400	338.4800	348.6300	+0.138%	203,739	-22.847%
2026-04-02	335.0000	348.7783	333.0280	348.1500	+0.201%	300,383	-22.740%
2026-04-01	345.1000	354.5900	340.4900	347.4500	+2.547%	409,670	-22.585%
2026-03-31	330.6700	343.1300	328.9500	338.8200	+4.339%	375,034	-20.613%
2026-03-30	344.8500	344.8500	323.7850	324.7300	-5.039%	392,891	-17.168%
2026-03-27	336.7900	348.4900	336.7700	341.9600	+1.541%	281,392	-21.342%
2026-03-26	346.9500	348.6500	335.9200	336.7700	-4.738%	245,926	-20.129%
2026-03-25	355.8900	358.0500	350.3700	353.5200	+0.824%	271,293	-23.914%
2026-03-24	345.3000	355.0000	341.5600	350.6300	+0.254%	329,447	-23.287%
2026-03-23	346.0000	357.4300	339.7301	349.7400	+3.972%	490,870	-23.091%
2026-03-20	355.1500	358.0600	329.6600	336.3800	-5.405%	1,294,650	-20.037%
2026-03-19	344.5100	359.4600	338.0839	355.6000	+0.968%	305,662	-24.359%
2026-03-18	361.7400	366.3405	350.0000	352.1900	-2.557%	326,864	-23.626%
2026-03-17	359.0000	366.6800	356.9000	361.4300	+0.969%	320,347	-25.579%
2026-03-16	355.5400	359.9900	351.4950	357.9600	+3.090%	451,117	-24.858%
2026-03-13	361.5300	361.8000	347.1000	347.2300	-2.805%	424,773	-22.535%
2026-03-12	358.8800	367.0000	355.2900	357.2500	-2.643%	465,281	-24.708%
2026-03-11	366.4500	368.7800	353.2700	366.9500	+1.097%	391,560	-26.698%
2026-03-10	364.4000	377.0800	359.6000	362.9700	+0.744%	642,897	-25.895%
2026-03-09	349.8200	364.8500	346.6400	360.2900	+0.902%	647,988	-25.343%
2026-03-06	357.2400	369.5700	354.4000	357.0700	-3.489%	370,159	-24.670%
2026-03-05	381.0000	381.0000	352.0000	369.9800	-4.415%	827,108	-27.299%
2026-03-04	421.5000	423.4200	376.8800	387.0700	-4.069%	983,660	-30.509%
2026-03-03	401.5000	409.9050	390.6900	403.4900	-3.640%	471,633	-33.337%
2026-03-02	413.1000	426.4948	410.6300	418.7300	-0.307%	444,062	-35.763%
2026-02-27	414.5100	422.6500	410.5400	420.0200	-0.117%	362,312	-35.960%
2026-02-26	430.1700	431.1600	401.0000	420.5100	-1.166%	454,310	-36.035%
2026-02-25	433.4000	433.4000	422.4700	425.4700	-0.726%	371,234	-36.781%
2026-02-24	415.8000	431.5850	407.4800	428.5800	+1.960%	259,606	-37.239%
2026-02-23	429.5000	429.5000	416.8650	420.3400	-2.185%	308,518	-36.009%
2026-02-20	418.1600	433.7900	418.1600	429.7300	+2.463%	274,151	-37.407%
2026-02-19	412.1000	420.7400	411.9700	419.4000	+1.628%	261,070	-35.866%
2026-02-18	423.2700	430.0000	411.4850	412.6800	-2.308%	307,034	-34.821%
2026-02-17	420.4800	426.5900	415.4000	422.4300	-1.181%	321,971	-36.326%
2026-02-13	419.1000	433.7900	407.0188	427.4800	+2.432%	246,348	-37.078%
2026-02-12	434.4800	445.5250	414.6001	417.3300	-2.874%	557,748	-35.547%
2026-02-11	415.6800	429.9900	412.8650	429.6800	+4.698%	446,797	-37.400%
2026-02-10	413.0000	417.7000	408.7000	410.4000	-1.175%	265,583	-34.459%
2026-02-09	401.8200	422.7400	398.0001	415.2800	+3.698%	484,548	-35.229%
2026-02-06	385.1000	402.0700	384.8850	400.4700	+6.440%	483,439	-32.834%
2026-02-05	359.0200	382.9900	353.3364	376.2400	+3.590%	532,274	-28.508%
2026-02-04	393.8200	395.2500	349.6700	363.2000	-7.276%	635,001	-25.942%
2026-02-03	395.9400	402.3300	379.1300	391.7000	+2.117%	513,091	-31.330%
2026-02-02	363.2700	388.0650	359.6198	383.5800	+5.266%	772,842	-29.876%
2026-01-30	359.8000	369.2200	358.2500	364.3900	-0.296%	321,553	-26.183%
2026-01-29	371.7200	375.3850	358.0000	365.4700	-1.222%	380,532	-26.402%
2026-01-28	373.8700	376.1200	362.0100	369.9900	-1.302%	386,079	-27.301%
2026-01-27	375.2500	378.0400	370.5400	374.8700	+0.429%	257,860	-28.247%
2026-01-26	368.4700	379.2700	368.2100	373.2700	+1.374%	272,904	-27.940%
2026-01-23	376.9800	379.0300	366.9800	368.2100	-2.873%	263,993	-26.949%
2026-01-22	384.6100	386.9367	375.4500	379.1000	+0.935%	446,309	-29.048%
2026-01-21	368.4600	375.5900	364.2550	375.5900	+2.578%	306,891	-28.385%
2026-01-20	365.3700	375.2666	362.5000	366.1500	-1.203%	289,743	-26.538%
2026-01-16	369.8800	379.8900	367.8250	370.6100	+1.356%	500,853	-27.422%
2026-01-15	359.6400	372.6400	359.4950	365.6500	+3.294%	378,630	-26.438%
2026-01-14	358.0800	359.7600	349.6250	353.9900	-0.815%	261,945	-24.015%
2026-01-13	348.0000	358.9500	346.6150	356.9000	+3.058%	288,873	-24.634%
2026-01-12	337.2300	347.4650	337.1100	346.3100	+2.214%	171,865	-22.330%
2026-01-09	341.8300	347.0000	338.7100	338.8100	-0.256%	219,851	-20.610%
2026-01-08	354.6300	356.5340	334.5600	339.6800	-4.189%	273,750	-20.814%
2026-01-07	353.0000	356.7600	348.6750	354.5300	+1.205%	273,731	-24.131%
2026-01-06	347.1800	351.4800	335.0701	350.3100	+0.667%	407,925	-23.217%
2026-01-05	350.1600	357.0000	346.8600	347.9900	+0.124%	285,295	-22.705%
2026-01-02	340.3400	349.3900	339.9000	347.5600	+2.859%	298,145	-22.609%
2025-12-31	343.5000	344.4500	337.7000	337.9000	-1.389%	315,069	-20.397%
2025-12-30	343.4700	346.4700	341.7454	342.6600	-0.245%	298,654	-21.502%
2025-12-29	344.9800	348.0300	343.0900	343.5000	-1.188%	304,057	-21.694%
2025-12-26	350.3900	350.3900	346.2900	347.6300	-0.221%	221,970	-22.625%
2025-12-24	349.1000	349.2800	345.3900	348.4000	-0.158%	118,003	-22.796%
2025-12-23	350.2100	351.9700	344.3750	348.9500	+0.530%	335,503	-22.917%
2025-12-22	350.7900	353.7500	344.4000	347.1100	+0.793%	446,408	-22.509%
2025-12-19	343.0100	353.4600	341.9425	344.3800	+0.935%	5,193,564	-21.894%
2025-12-18	346.4300	349.1600	340.9050	341.1900	+0.344%	382,406	-21.164%
2025-12-17	351.8600	353.0999	338.3300	340.0200	-2.183%	460,676	-20.893%
2025-12-16	349.2900	355.3600	346.2400	347.6100	-1.019%	284,614	-22.620%
2025-12-15	350.4000	354.7550	349.2100	351.1900	+1.565%	289,178	-23.409%
2025-12-12	362.0000	366.6500	344.0300	345.7800	-5.138%	475,594	-22.211%
2025-12-11	355.9300	366.4650	348.6400	364.5100	+2.439%	344,803	-26.208%
2025-12-10	347.0300	361.2200	346.4050	355.8300	+2.483%	355,290	-24.408%
2025-12-09	348.7200	352.9650	345.8100	347.2100	-0.487%	268,634	-22.531%
2025-12-08	354.7700	356.6000	347.7150	348.9100	-0.821%	414,224	-22.908%
2025-12-05	353.4400	354.8000	347.9869	351.8000	-0.734%	249,200	-23.542%
2025-12-04	349.6600	358.2400	346.8800	354.4000	+0.454%	312,272	-24.103%
2025-12-03	353.0800	354.8650	342.4550	352.8000	-0.426%	310,275	-23.759%
2025-12-02	354.2200	357.6900	351.2400	354.3100	+1.214%	422,578	-24.083%
2025-12-01	356.8700	358.0100	347.6600	350.0600	-3.173%	457,020	-23.162%
2025-11-28	357.1100	364.4000	355.5600	361.5300	+1.851%	173,554	-25.600%
2025-11-26	350.0000	362.5400	350.0000	354.9600	+1.871%	517,069	-24.222%
2025-11-25	342.2100	349.5100	340.7900	348.4400	+2.275%	404,371	-22.805%
2025-11-24	331.4400	343.6900	329.8200	340.6900	+4.349%	453,920	-21.048%
2025-11-21	325.8000	335.4200	320.0200	326.4900	+0.965%	576,398	-17.615%
2025-11-20	334.4100	350.8700	322.5810	323.3700	-0.590%	749,096	-16.820%
2025-11-19	324.4800	350.0000	317.0900	325.2900	+9.821%	1,106,659	-17.311%
2025-11-18	290.0300	300.5000	289.2100	296.2000	+0.827%	480,004	-9.190%
2025-11-17	291.2000	300.0000	289.2050	293.7700	+0.883%	447,606	-8.439%
2025-11-14	279.8600	292.9899	273.0300	291.2000	+3.010%	355,787	-7.630%
2025-11-13	293.1100	296.2100	279.4600	282.6900	-4.358%	271,223	-4.850%
2025-11-12	290.5800	297.5800	290.5800	295.5700	+1.707%	289,874	-8.996%
2025-11-11	290.3200	292.3700	284.2969	290.6100	-1.025%	220,242	-7.443%
2025-11-10	292.0700	298.0700	288.3700	293.6200	+2.517%	263,309	-8.392%
2025-11-07	279.8200	287.6500	273.0000	286.4100	+1.234%	501,562	-6.086%
2025-11-06	287.1900	289.1900	281.6800	282.9200	-2.492%	219,832	-4.927%
2025-11-05	283.8600	291.7700	282.4000	290.1500	+2.843%	433,469	-7.296%
2025-11-04	281.4200	286.2550	275.0000	282.1300	-1.419%	252,312	-4.661%
2025-11-03	285.4200	291.1000	282.5000	286.1900	-0.556%	281,404	-6.013%
2025-10-31	284.7600	293.4594	284.7600	287.7900	+0.499%	270,074	-6.536%
2025-10-30	285.1300	290.0000	281.5000	286.3600	-0.721%	339,786	-6.069%
2025-10-29	289.2500	291.6050	285.0700	288.4400	+1.001%	335,486	-6.747%
2025-10-28	281.7800	286.6800	281.0100	285.5800	+0.500%	259,459	-5.813%
2025-10-27	294.6800	294.6800	277.3975	284.1600	-2.672%	695,355	-5.342%
2025-10-24	291.3000	295.1600	289.0800	291.9600	+1.948%	204,474	-7.871%
2025-10-23	279.9800	287.0000	277.5000	286.3800	+2.454%	251,336	-6.076%
2025-10-22	291.0300	293.7000	272.3100	279.5200	-3.707%	355,122	-3.771%
2025-10-21	296.3300	297.8500	287.0462	290.2800	-2.035%	171,225	-7.338%
2025-10-20	299.6800	300.1700	292.3421	296.3100	+1.306%	154,867	-9.223%
2025-10-17	293.0600	296.2800	287.2100	292.4900	-0.999%	276,400	-8.038%
2025-10-16	300.0000	301.8750	294.7450	295.4400	-1.131%	278,732	-8.956%
2025-10-15	292.6700	299.5200	289.8436	298.8200	+2.039%	310,819	-9.986%
2025-10-14	287.6800	297.5950	285.5800	292.8500	+0.670%	212,024	-8.151%
2025-10-13	291.5400	294.7500	288.6900	290.9000	+2.311%	187,901	-7.535%
2025-10-10	291.7800	294.8200	284.1400	284.3300	-1.847%	313,732	-5.399%
2025-10-09	293.6800	293.8899	288.5905	289.6800	-1.500%	279,530	-7.146%
2025-10-08	282.6300	294.3500	282.5500	294.0900	+2.721%	251,846	-8.538%
2025-10-07	290.0000	292.0000	281.7100	286.3000	-0.818%	461,535	-6.050%
2025-10-06	289.2800	291.8600	287.0250	288.6600	+0.772%	330,548	-6.818%
2025-10-03	292.9500	293.3400	285.5900	286.4500	-1.759%	534,727	-6.099%
2025-10-02	292.5600	294.3500	286.9492	291.5800	-0.027%	260,593	-7.751%
2025-10-01	289.6400	293.6800	286.2500	291.6600	-0.034%	258,760	-7.776%
2025-09-30	294.9800	300.0000	288.7050	291.7600	-0.765%	496,838	-7.808%
2025-09-29	291.0000	294.5900	289.3250	294.0100	+2.282%	377,155	-8.513%
2025-09-26	279.1600	289.5600	276.3100	287.4500	+4.611%	415,725	-6.425%
2025-09-25	273.2200	277.6800	266.8400	274.7800	-0.633%	424,278	-2.111%
2025-09-24	282.9000	285.0000	274.0400	276.5300	-2.127%	340,507	-2.730%
2025-09-23	280.8800	284.5450	279.4100	282.5400	+0.498%	528,151	-4.799%
2025-09-22	267.8700	281.9600	266.0900	281.1400	+4.288%	446,330	-4.325%
2025-09-19	270.8700	272.0000	267.9950	269.5800	-0.417%	586,338	-0.223%
2025-09-18	260.9500	270.9900	260.1000	270.7100	+3.494%	440,219	-0.639%
2025-09-17	256.9600	267.2300	254.9000	261.5700	+3.355%	520,175	+2.833%
2025-09-16	255.0900	256.6370	250.8150	253.0800	-0.982%	270,297	+6.283%
2025-09-15	258.8700	259.6400	254.2700	255.5900	-0.873%	288,231	+5.239%
2025-09-12	256.9200	260.4200	255.3500	257.8400	-0.382%	276,540	+4.321%
2025-09-11	259.4700	262.2900	256.3300	258.8300	-0.170%	277,040	+3.921%
2025-09-10	255.8200	263.4000	255.8200	259.2700	+2.881%	355,766	+3.745%
2025-09-09	249.1300	253.8000	249.1300	252.0100	-0.194%	397,870	+6.734%
2025-09-08	248.9900	252.6800	246.1900	252.5000	+1.675%	442,909	+6.527%
2025-09-05	254.6300	255.1350	243.8000	248.3400	-2.228%	358,040	+8.311%
2025-09-04	251.2500	254.2900	250.0150	254.0000	+2.012%	392,382	+5.898%
2025-09-03	246.4400	250.6050	246.1350	248.9900	+1.500%	396,586	+8.028%
2025-09-02	248.8800	248.8800	242.5500	245.3100	-2.836%	478,217	+9.649%
2025-08-29	255.9100	255.9100	250.3550	252.4700	-1.567%	278,606	+6.539%
2025-08-28	257.0000	258.2900	255.3700	256.4900	+0.336%	340,823	+4.870%
2025-08-27	256.3400	261.1300	254.3400	255.6300	-0.471%	394,992	+5.222%
2025-08-26	253.9000	258.2900	253.6100	256.8400	+1.294%	446,063	+4.727%
2025-08-25	257.8700	260.6550	252.4900	253.5600	-1.499%	493,392	+6.081%
2025-08-22	264.0000	265.0000	257.4100	257.4200	-1.819%	541,583	+4.491%
2025-08-21	259.0000	263.4800	256.0100	262.1900	+1.916%	503,670	+2.590%
2025-08-20	240.0000	258.4850	233.0000	257.2600	-4.567%	1,586,272	+4.556%
2025-08-19	270.6500	274.9600	268.4300	269.5700	-1.224%	691,907	-0.219%
2025-08-18	270.2100	275.0100	268.3400	272.9100	+1.318%	361,849	-1.440%
2025-08-15	267.9200	270.8550	262.9800	269.3600	+0.522%	524,253	-0.141%
2025-08-14	274.5700	275.0600	267.9400	267.9600	-2.183%	429,759	+0.381%
2025-08-13	282.4200	285.6399	265.5700	273.9400	-2.161%	677,831	-1.811%
2025-08-12	274.5700	281.2250	267.0800	279.9900	+1.874%	503,305	-3.932%
2025-08-11	278.2300	278.2400	274.3250	274.8400	-1.537%	288,031	-2.132%
2025-08-08	277.8900	279.4100	275.0200	279.1300	+0.977%	273,439	-3.636%
2025-08-07	273.7400	276.5000	272.8900	276.4300	+2.041%	268,912	-2.695%
2025-08-06	266.7000	272.3500	264.7800	270.9000	+1.173%	227,899	-0.709%
2025-08-05	266.1000	268.5675	263.2700	267.7600	+1.049%	184,984	+0.456%
2025-08-04	264.3000	266.9700	262.3300	264.9800	+0.642%	181,223	+1.510%
2025-08-01	263.5500	265.1500	252.0310	263.2900	-2.053%	298,742	+2.161%
2025-07-31	267.8500	271.8000	265.5600	268.8100	+0.119%	254,263	+0.063%
2025-07-30	269.4300	271.4100	268.2800	268.4900	-0.074%	327,511	+0.183%
2025-07-29	268.1800	268.8200	264.7600	268.6900	+1.673%	156,799	+0.108%
2025-07-28	263.0100	264.6500	259.4500	264.2700	-0.159%	303,874	+1.782%
2025-07-25	264.4400	267.3300	261.8600	264.6900	+0.869%	228,873	+1.621%
2025-07-24	261.0100	264.1050	259.7200	262.4100	+0.540%	313,630	+2.504%
2025-07-23	255.7300	262.2100	254.9250	261.0000	+3.293%	324,087	+3.057%
2025-07-22	256.7100	257.4000	248.2600	252.6800	-1.578%	303,283	+6.451%
2025-07-21	256.5700	260.8350	254.9550	256.7300	+0.058%	190,871	+4.772%
2025-07-18	256.9400	258.0200	255.6600	256.5800	+0.090%	287,024	+4.833%
2025-07-17	254.1200	257.3550	252.8300	256.3500	+1.396%	234,866	+4.927%
2025-07-16	251.7600	252.8200	248.5000	252.8200	+0.874%	283,433	+6.392%
2025-07-15	254.8100	254.8100	250.6100	250.6300	-1.183%	199,025	+7.322%
2025-07-14	252.8900	255.6500	252.5700	253.6300	+0.487%	122,732	+6.052%
2025-07-11	250.9300	253.9100	250.3400	252.4000	+0.851%	184,027	+6.569%
2025-07-10	250.8400	252.8050	246.8150	250.2700	-0.797%	225,011	+7.476%
2025-07-09	251.3500	252.7800	248.6200	252.2800	+1.334%	156,702	+6.620%
2025-07-08	251.5500	251.5500	244.5600	248.9600	-1.257%	340,993	+8.041%
2025-07-07	250.2700	255.4200	249.1900	252.1300	+0.743%	306,451	+6.683%
2025-07-03	248.1500	251.7300	246.8523	250.2700	+1.246%	209,366	+7.476%
2025-07-02	244.0000	248.6300	243.1250	247.1900	+1.175%	340,661	+8.815%
2025-07-01	242.5000	248.7400	239.8400	244.3200	-0.029%	498,614	+10.093%
2025-06-30	245.0200	246.9350	240.6100	244.3900	-0.537%	307,173	+10.062%
2025-06-27	240.8500	245.8200	238.8950	245.7100	+2.649%	518,899	+9.471%
2025-06-26	240.0000	240.6800	238.2300	239.3700	+0.762%	165,233	+12.370%
2025-06-25	236.2900	239.9300	236.2900	237.5600	-0.523%	258,271	+13.226%
2025-06-24	237.3400	239.1700	234.8600	238.8100	+1.354%	263,317	+12.633%
2025-06-23	232.6800	237.7400	232.0900	235.6200	+0.692%	326,772	+14.158%
2025-06-20	234.1400	235.5000	230.0000	234.0000	+0.503%	844,165	+14.949%
2025-06-18	231.5000	235.1300	229.9700	232.8300	+0.431%	303,022	+15.526%
2025-06-17	230.8800	233.5300	230.8200	231.8300	-0.549%	260,649	+16.025%
2025-06-16	235.6100	236.6400	232.2300	233.1100	-0.017%	334,796	+15.388%
2025-06-13	234.1600	234.9000	231.7300	233.1500	-1.015%	299,675	+15.368%
2025-06-12	236.2900	236.5600	234.3250	235.5400	-0.389%	294,541	+14.197%
2025-06-11	233.3300	237.7700	232.4100	236.4600	+1.341%	336,049	+13.753%
2025-06-10	237.8400	238.0800	230.3150	233.3300	-2.061%	433,150	+15.279%
2025-06-09	243.2500	243.3800	237.0500	238.2400	-1.967%	414,367	+12.903%
2025-06-06	240.3600	243.0600	235.1100	243.0200	+2.199%	350,241	+10.682%
2025-06-05	237.8900	238.7300	234.8150	237.7900	+0.575%	355,524	+13.117%
2025-06-04	234.0600	237.9000	234.0600	236.4300	+0.485%	331,398	+13.767%
2025-06-03	230.1500	235.6400	229.4050	235.2900	+2.918%	419,157	+14.319%
2025-06-02	228.8300	229.1535	225.7850	228.6200	-0.565%	313,012	+17.654%
2025-05-30	228.0100	230.5650	226.2100	229.9200	+0.692%	403,500	+16.989%
2025-05-29	228.0000	228.8900	225.3401	228.3400	+0.484%	293,724	+17.798%
2025-05-28	227.3200	228.0200	225.3000	227.2400	-0.228%	328,379	+18.368%
2025-05-27	226.2600	228.4500	223.1900	227.7600	+1.137%	505,837	+18.098%
2025-05-23	223.1600	228.0300	220.5950	225.2000	+0.442%	793,241	+19.440%
2025-05-22	226.0800	226.3700	217.5843	224.2100	+0.036%	690,748	+19.968%
2025-05-21	215.0000	228.6600	212.2600	224.1300	+15.758%	1,282,440	+20.011%
2025-05-20	198.9900	198.9900	190.8900	193.6200	+0.781%	840,732	+38.922%
2025-05-19	191.7300	194.9300	190.7100	192.1200	-1.391%	568,940	+40.006%
2025-05-16	192.8600	194.8400	190.0000	194.8300	+1.421%	326,099	+38.059%
2025-05-15	191.7500	193.7600	186.4205	192.1000	-0.657%	220,758	+40.021%
2025-05-14	195.7800	196.7000	192.6100	193.3700	-0.320%	270,846	+39.101%
2025-05-13	196.1500	196.1500	192.6700	193.9900	+0.743%	350,987	+38.657%
2025-05-12	194.1000	196.6600	187.9600	192.5600	+2.192%	435,670	+39.686%
2025-05-09	187.2300	189.7800	185.9000	188.4300	+1.084%	246,449	+42.748%
2025-05-08	186.2100	188.0000	183.9300	186.4100	+1.680%	393,790	+44.295%
2025-05-07	184.3000	186.4000	182.6700	183.3300	-0.315%	343,140	+46.719%
2025-05-06	181.1700	185.2100	181.1700	183.9100	+0.519%	206,349	+46.256%
2025-05-05	179.7000	184.5300	179.7000	182.9600	+1.346%	279,855	+47.016%
2025-05-02	178.1900	184.1300	177.2750	180.5300	+4.316%	488,319	+48.995%
2025-05-01	172.0100	176.9100	169.1800	173.0600	+3.289%	309,735	+55.426%
2025-04-30	164.5900	168.3100	162.3000	167.5500	-0.113%	300,898	+60.537%
2025-04-29	168.0000	168.7200	165.3800	167.7400	+0.467%	342,021	+60.355%
2025-04-28	165.1700	167.6100	164.1950	166.9600	+1.065%	408,858	+61.104%
2025-04-25	164.3400	166.4800	163.1350	165.2000	+0.444%	357,974	+62.821%
2025-04-24	160.3400	164.9000	157.9800	164.4700	+2.314%	204,233	+63.544%
2025-04-23	162.8600	166.9800	159.6800	160.7500	+3.978%	550,628	+67.328%
2025-04-22	152.0000	156.3600	150.2900	154.6000	+1.986%	395,315	+73.984%
2025-04-21	155.1000	155.1000	149.3800	151.5900	-1.890%	515,245	+77.439%
2025-04-17	152.5400	156.5800	150.4700	154.5100	+1.438%	440,434	+74.086%
2025-04-16	149.3900	152.9700	149.0900	152.3200	+0.158%	491,068	+76.589%
2025-04-15	152.7800	155.0000	152.0700	152.0800	-0.053%	378,203	+76.867%
2025-04-14	155.7800	155.9450	150.9686	152.1600	-0.724%	418,688	+76.774%
2025-04-11	149.8200	154.7561	148.2364	153.2700	+1.456%	289,573	+75.494%
2025-04-10	151.0400	153.7500	148.0000	151.0700	-3.135%	565,010	+78.050%

.dark-mode .CC9cTl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CC9cTl{ color: #333333; background-color: white; border: 2px solid #333333; }DYDycom Industries, Inc.stock NYSE

DY
Dycom Industries, Inc.
stock NYSE