Skip to main content
Dycom Industries, Inc. (DY)
NYSE: DY · Real-Time Price · USD
488.25
-5.36 (-1.09%)
At close: Jun 26, 2026, 4:00 PM EDT
486.00
-2.25 (-0.46%)
After-hours: Jun 26, 2026, 7:50 PM EDT

Dycom Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026490.92507.72480.00488.25488.25-1.09%3,595,894
Jun 25, 2026486.53499.23483.40493.61493.612.10%640,727
Jun 24, 2026465.34485.41463.61483.48483.484.05%601,264
Jun 23, 2026451.38475.00443.00464.64464.64-0.72%477,801
Jun 22, 2026458.23469.93452.01468.01468.012.49%915,084
Jun 18, 2026465.62475.20444.00456.65456.65-1.03%776,079
Jun 17, 2026475.00478.14460.47461.38461.38-2.19%651,171
Jun 16, 2026476.30490.00469.81471.72471.720.09%367,590
Jun 15, 2026481.13487.82465.65471.30471.300.49%433,141
Jun 12, 2026469.74480.58464.77469.00469.000.95%366,748
Jun 11, 2026452.90466.41450.20464.57464.574.19%373,742
Jun 10, 2026454.58457.86439.01445.89445.89-1.74%436,244
Jun 9, 2026467.16469.45431.87453.79453.79-1.10%420,829
Jun 8, 2026478.98479.00455.00458.86458.86-1.59%405,293
Jun 5, 2026481.96485.37461.23466.28466.28-4.56%409,749
Jun 4, 2026477.63493.00474.00488.57488.570.92%350,009
Jun 3, 2026487.77490.86467.29484.11484.11-0.38%588,065
Jun 2, 2026492.51511.82483.50485.97485.97-1.60%601,868
Jun 1, 2026517.26517.57490.08493.89493.89-3.16%460,592
May 29, 2026544.83544.83500.69510.00510.00-4.71%942,696
May 28, 2026523.77551.86523.77535.20535.201.15%1,283,711
May 27, 2026535.50566.47520.97529.13529.1325.84%1,492,993
May 26, 2026418.00423.96413.95420.47420.472.25%717,815
May 22, 2026418.15419.74405.48411.20411.20-0.78%442,671
May 21, 2026412.30422.52405.29414.43414.430.40%359,226
May 20, 2026418.63421.24410.36412.78412.78-0.14%253,479
May 19, 2026409.62417.99398.53413.35413.35-1.50%525,569
May 18, 2026437.29437.29414.72419.66419.66-4.05%536,850
May 15, 2026440.95446.99431.65437.37437.37-3.02%259,488
May 14, 2026449.26454.01442.80450.98450.981.39%239,996
May 13, 2026430.10451.13425.12444.81444.813.59%487,141
May 12, 2026424.92432.29412.24429.40429.40-0.36%303,547
May 11, 2026427.58433.99425.00430.95430.950.62%297,242
May 8, 2026433.83441.31425.62428.31428.310.46%310,716
May 7, 2026456.64456.87423.63426.36426.36-6.86%580,722
May 6, 2026459.43464.82436.00457.78457.780.14%501,965
May 5, 2026443.76463.96440.05457.14457.146.44%694,641
May 4, 2026432.75436.01423.50429.47429.47-0.95%421,381
May 1, 2026416.17434.07414.51433.60433.604.71%489,662
Apr 30, 2026399.18425.00399.18414.10414.106.10%489,805
Apr 29, 2026403.49406.71389.64390.31390.31-3.26%330,554
Apr 28, 2026407.98410.21400.00403.45403.45-3.02%230,512
Apr 27, 2026417.25417.25402.76416.01416.011.29%507,647
Apr 24, 2026416.22421.12410.69410.72410.72-0.88%252,853
Apr 23, 2026411.71421.70405.47414.35414.351.54%251,081
Apr 22, 2026410.00413.72402.07408.05408.050.80%220,582
Apr 21, 2026411.22418.44400.21404.81404.81-1.33%460,511
Apr 20, 2026400.21412.00400.05410.26410.262.71%372,742
Apr 17, 2026407.23413.72396.49399.45399.45-0.23%489,764
Apr 16, 2026391.98404.77390.02400.38400.381.36%457,174
Apr 15, 2026393.90395.57386.79395.00395.000.70%436,292
Apr 14, 2026399.30401.80388.46392.25392.25-1.18%521,746
Apr 13, 2026391.37398.72388.00396.95396.951.01%326,887
Apr 10, 2026392.14396.55388.94393.00393.000.35%455,132
Apr 9, 2026380.18397.50380.18391.62391.622.79%460,899
Apr 8, 2026373.34381.51367.43381.00381.006.79%622,737
Apr 7, 2026352.18358.94342.61356.79356.792.34%385,728
Apr 6, 2026346.54348.94338.48348.63348.630.14%203,739
Apr 2, 2026335.00348.78333.03348.15348.150.20%300,383
Apr 1, 2026345.10354.59340.49347.45347.452.55%409,669
Mar 31, 2026330.67343.13328.95338.82338.824.34%375,034
Mar 30, 2026344.85344.85323.79324.73324.73-5.04%392,890
Mar 27, 2026336.79348.49336.77341.96341.961.54%281,392
Mar 26, 2026346.95348.65335.92336.77336.77-4.74%245,926
Mar 25, 2026355.89358.05350.37353.52353.520.82%271,293
Mar 24, 2026345.30355.00341.56350.63350.630.25%329,447
Mar 23, 2026346.00357.43339.73349.74349.743.97%490,870
Mar 20, 2026355.15358.06329.66336.38336.38-5.40%1,294,638
Mar 19, 2026344.51359.46338.08355.60355.600.97%305,661
Mar 18, 2026361.74366.34350.00352.19352.19-2.56%326,863
Mar 17, 2026359.00366.68356.90361.43361.430.97%320,346
Mar 16, 2026355.54359.99351.50357.96357.963.09%451,116
Mar 13, 2026361.53361.80347.10347.23347.23-2.80%424,773
Mar 12, 2026358.88367.00355.29357.25357.25-2.64%465,281
Mar 11, 2026366.45368.78353.27366.95366.951.10%391,560
Mar 10, 2026364.40377.08359.60362.97362.970.74%642,897
Mar 9, 2026349.82364.85346.64360.29360.290.90%647,988
Mar 6, 2026357.24369.57354.40357.07357.07-3.49%370,158
Mar 5, 2026381.00381.00352.00369.98369.98-4.42%827,107
Mar 4, 2026421.50423.42376.88387.07387.07-4.07%983,660
Mar 3, 2026401.50409.91390.69403.49403.49-3.64%471,632
Mar 2, 2026413.10426.50410.63418.73418.73-0.31%444,062
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