Skip to main content
Dycom Industries, Inc. (DY)
NYSE: DY · Real-Time Price · USD
357.07
-12.91 (-3.49%)
At close: Mar 6, 2026, 4:00 PM EST
355.00
-2.07 (-0.58%)
After-hours: Mar 6, 2026, 7:56 PM EST

Dycom Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026357.24369.57354.40357.07357.07-3.49%369,998
Mar 5, 2026381.00381.00352.00369.98369.98-4.42%826,631
Mar 4, 2026421.50423.42376.88387.07387.07-4.07%980,512
Mar 3, 2026401.50409.91390.69403.49403.49-3.64%468,716
Mar 2, 2026413.10426.50410.63418.73418.73-0.31%443,970
Feb 27, 2026414.51422.65410.54420.02420.02-0.12%362,392
Feb 26, 2026430.17431.16401.00420.51420.51-1.17%454,858
Feb 25, 2026433.40433.40422.47425.47425.47-0.73%371,234
Feb 24, 2026415.80431.59407.48428.58428.581.96%259,615
Feb 23, 2026429.50429.50416.87420.34420.34-2.19%308,517
Feb 20, 2026418.16433.79418.16429.73429.732.46%274,151
Feb 19, 2026412.10420.74411.97419.40419.401.63%261,070
Feb 18, 2026423.27430.00411.49412.68412.68-2.31%307,039
Feb 17, 2026420.48426.59415.40422.43422.43-1.18%322,071
Feb 13, 2026419.10433.79407.02427.48427.482.43%246,428
Feb 12, 2026434.48445.53414.60417.33417.33-2.87%557,748
Feb 11, 2026415.68429.99412.87429.68429.684.70%446,983
Feb 10, 2026413.00417.70408.70410.40410.40-1.18%265,583
Feb 9, 2026401.82422.74398.00415.28415.283.70%484,548
Feb 6, 2026385.10402.07384.89400.47400.476.44%483,439
Feb 5, 2026359.02382.99353.34376.24376.243.59%532,274
Feb 4, 2026393.82395.25349.67363.20363.20-7.28%634,999
Feb 3, 2026395.94402.33379.13391.70391.702.12%513,101
Feb 2, 2026363.27388.07359.62383.58383.585.27%772,794
Jan 30, 2026359.80369.22358.25364.39364.39-0.30%321,553
Jan 29, 2026371.72375.39358.00365.47365.47-1.22%380,532
Jan 28, 2026373.87376.12362.01369.99369.99-1.30%386,079
Jan 27, 2026375.25378.04370.54374.87374.870.43%257,860
Jan 26, 2026368.47379.27368.21373.27373.271.37%272,951
Jan 23, 2026376.98379.03366.98368.21368.21-2.87%263,993
Jan 22, 2026384.61386.94375.45379.10379.100.93%446,309
Jan 21, 2026368.46375.59364.26375.59375.592.58%306,892
Jan 20, 2026365.37375.27362.50366.15366.15-1.20%289,793
Jan 16, 2026369.88379.89367.83370.61370.611.36%500,853
Jan 15, 2026359.64372.64359.50365.65365.653.29%378,644
Jan 14, 2026358.08359.76349.63353.99353.99-0.82%261,960
Jan 13, 2026348.00358.95346.62356.90356.903.06%289,092
Jan 12, 2026337.23347.47337.11346.31346.312.21%171,865
Jan 9, 2026341.83347.00338.71338.81338.81-0.26%227,000
Jan 8, 2026354.63356.53334.56339.68339.68-4.19%273,750
Jan 7, 2026353.00356.76348.68354.53354.531.20%273,731
Jan 6, 2026347.18351.48335.07350.31350.310.67%407,925
Jan 5, 2026350.16357.00346.86347.99347.990.12%285,295
Jan 2, 2026340.34349.39339.90347.56347.562.86%298,171
Dec 31, 2025343.50344.45337.70337.90337.90-1.39%315,069
Dec 30, 2025343.47346.47341.75342.66342.66-0.24%298,654
Dec 29, 2025344.98348.03343.09343.50343.50-1.19%304,057
Dec 26, 2025350.39350.39346.29347.63347.63-0.22%221,970
Dec 24, 2025349.10349.28345.39348.40348.40-0.16%118,003
Dec 23, 2025350.21351.97344.38348.95348.950.53%335,503
Dec 22, 2025350.79353.75344.40347.11347.110.79%446,408
Dec 19, 2025343.01353.46341.94344.38344.380.93%5,193,564
Dec 18, 2025346.43349.16340.91341.19341.190.34%382,406
Dec 17, 2025351.86353.10338.33340.02340.02-2.18%460,676
Dec 16, 2025349.29355.36346.24347.61347.61-1.02%284,614
Dec 15, 2025350.40354.76349.21351.19351.191.56%289,178
Dec 12, 2025362.00366.65344.03345.78345.78-5.14%475,594
Dec 11, 2025355.93366.47348.64364.51364.512.44%344,803
Dec 10, 2025347.03361.22346.41355.83355.832.48%355,290
Dec 9, 2025348.72352.97345.81347.21347.21-0.49%268,634
Dec 8, 2025354.77356.60347.72348.91348.91-0.82%414,224
Dec 5, 2025353.44354.80347.99351.80351.80-0.73%249,200
Dec 4, 2025349.66358.24346.88354.40354.400.45%312,272
Dec 3, 2025353.08354.87342.46352.80352.80-0.43%310,275
Dec 2, 2025354.22357.69351.24354.31354.311.21%422,578
Dec 1, 2025356.87358.01347.66350.06350.06-3.17%457,020
Nov 28, 2025357.11364.40355.56361.53361.531.85%173,554
Nov 26, 2025350.00362.54350.00354.96354.961.87%517,069
Nov 25, 2025342.21349.51340.79348.44348.442.27%404,371
Nov 24, 2025331.44343.69329.82340.69340.694.35%453,920
Nov 21, 2025325.80335.42320.02326.49326.490.96%576,398
Nov 20, 2025334.41350.87322.58323.37323.37-0.59%749,096
Nov 19, 2025324.48350.00317.09325.29325.299.82%1,106,659
Nov 18, 2025290.03300.50289.21296.20296.200.83%480,004
Nov 17, 2025291.20300.00289.21293.77293.770.88%447,606
Nov 14, 2025279.86292.99273.03291.20291.203.01%355,787
Nov 13, 2025293.11296.21279.46282.69282.69-4.36%271,223
Nov 12, 2025290.58297.58290.58295.57295.571.71%289,874
Nov 11, 2025290.32292.37284.30290.61290.61-1.03%220,242
Nov 10, 2025292.07298.07288.37293.62293.622.52%263,309
Nov 7, 2025279.82287.65273.00286.41286.411.23%501,562
Nov 6, 2025287.19289.19281.68282.92282.92-2.49%219,832
Nov 5, 2025283.86291.77282.40290.15290.152.84%433,469
Nov 4, 2025281.42286.26275.00282.13282.13-1.42%252,312
Nov 3, 2025285.42291.10282.50286.19286.19-0.56%281,404
Oct 31, 2025284.76293.46284.76287.79287.790.50%270,074
Oct 30, 2025285.13290.00281.50286.36286.36-0.72%339,786
Oct 29, 2025289.25291.61285.07288.44288.441.00%335,486
Oct 28, 2025281.78286.68281.01285.58285.580.50%259,459
Oct 27, 2025294.68294.68277.40284.16284.16-2.67%695,355
Oct 24, 2025291.30295.16289.08291.96291.961.95%204,474
Oct 23, 2025279.98287.00277.50286.38286.382.45%251,336
Oct 22, 2025291.03293.70272.31279.52279.52-3.71%355,122
Oct 21, 2025296.33297.85287.05290.28290.28-2.04%171,225
Oct 20, 2025299.68300.17292.34296.31296.311.31%154,867
Oct 17, 2025293.06296.28287.21292.49292.49-1.00%276,400
Oct 16, 2025300.00301.88294.75295.44295.44-1.13%278,732
Oct 15, 2025292.67299.52289.84298.82298.822.04%310,819
Oct 14, 2025287.68297.60285.58292.85292.850.67%212,024
Oct 13, 2025291.54294.75288.69290.90290.902.31%187,901