Skip to main content
Dycom Industries, Inc. (DY)
NYSE: DY · Real-Time Price · USD
403.45
-12.56 (-3.02%)
At close: Apr 28, 2026, 4:00 PM EDT
410.00
+6.55 (1.62%)
After-hours: Apr 28, 2026, 7:56 PM EDT

Dycom Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026407.98410.21400.00403.45403.45-3.02%230,401
Apr 27, 2026417.25417.25402.76416.01416.011.29%506,813
Apr 24, 2026416.22421.12410.69410.72410.72-0.88%251,650
Apr 23, 2026411.71421.70405.47414.35414.351.54%250,663
Apr 22, 2026410.00413.72402.07408.05408.050.80%220,464
Apr 21, 2026411.22418.44400.21404.81404.81-1.33%460,227
Apr 20, 2026400.21412.00400.05410.26410.262.71%372,662
Apr 17, 2026407.23413.72396.49399.45399.45-0.23%489,676
Apr 16, 2026391.98404.77390.02400.38400.381.36%457,079
Apr 15, 2026393.90395.57386.79395.00395.000.70%436,223
Apr 14, 2026399.30401.80388.46392.25392.25-1.18%521,370
Apr 13, 2026391.37398.72388.00396.95396.951.01%326,537
Apr 10, 2026392.14396.55388.94393.00393.000.35%454,965
Apr 9, 2026380.18397.50380.18391.62391.622.79%459,837
Apr 8, 2026373.34381.51367.43381.00381.006.79%622,467
Apr 7, 2026352.18358.94342.61356.79356.792.34%384,293
Apr 6, 2026346.54348.94338.48348.63348.630.14%203,724
Apr 2, 2026335.00348.78333.03348.15348.150.20%294,121
Apr 1, 2026345.10354.59340.49347.45347.452.55%409,649
Mar 31, 2026330.67343.13328.95338.82338.824.34%374,639
Mar 30, 2026344.85344.85323.79324.73324.73-5.04%392,412
Mar 27, 2026336.79348.49336.77341.96341.961.54%279,107
Mar 26, 2026346.95348.65335.92336.77336.77-4.74%245,814
Mar 25, 2026355.89358.05350.37353.52353.520.82%271,139
Mar 24, 2026345.30355.00341.56350.63350.630.25%329,386
Mar 23, 2026346.00357.43339.73349.74349.743.97%490,755
Mar 20, 2026355.15358.06329.66336.38336.38-5.40%1,266,681
Mar 19, 2026344.51359.46338.08355.60355.600.97%303,154
Mar 18, 2026361.74366.34350.00352.19352.19-2.56%326,762
Mar 17, 2026359.00366.68356.90361.43361.430.97%320,311
Mar 16, 2026355.54359.99351.50357.96357.963.09%450,959
Mar 13, 2026361.53361.80347.10347.23347.23-2.80%424,418
Mar 12, 2026358.88367.00355.29357.25357.25-2.64%465,196
Mar 11, 2026366.45368.78353.27366.95366.951.10%391,097
Mar 10, 2026364.40377.08359.60362.97362.970.74%642,286
Mar 9, 2026349.82364.85346.64360.29360.290.90%646,839
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