Dycom Industries, Inc. (DY) NYSE

431.31

+13.98(+3.35%)

Updated at February 13 12:21PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 12, 2026434.48417.33417.33445.53414.6557,748
February 11, 2026415.68429.68429.68429.99412.87446,983
February 10, 2026413410.4410.4417.7408.7265,576
February 09, 2026401.82415.28415.28422.74398484,548
February 06, 2026385.1400.47400.47402.07384.89483,439
February 05, 2026359.02376.24376.24382.99353.34532,274
February 04, 2026393.82363.2363.2395.25349.67634,999
February 03, 2026395.94391.7391.7402.33379.13513,101
February 02, 2026363.27383.58383.58388.07359.62772,800
January 30, 2026359.8364.39364.39369.22358.25321,553
January 29, 2026371.72365.47365.47375.39358380,532
January 28, 2026373.87369.99369.99376.12362.01386,079
January 27, 2026375.25374.87374.87378.04370.54257,860
January 26, 2026368.47373.27373.27379.27368.21273,000
January 23, 2026376.98368.21368.21379.03366.98263,993
January 22, 2026384.61379.1379.1386.94375.45446,309
January 21, 2026368.46375.59375.59375.59364.26306,892
January 20, 2026365.37366.15366.15375.27362.5289,800
January 16, 2026369.88370.61370.61379.89367.83500,853
January 15, 2026359.64365.65365.65372.64359.5378,644
January 14, 2026358.08353.99354.35359349.63214,711
January 13, 2026348356.9356.9358.95346.62289,100
January 12, 2026337.23346.31346.31347.47337.11171,900
January 09, 2026341.83338.81338.81347338.71227,000
January 08, 2026354.63339.68339.68356.53334.56273,750
January 07, 2026353354.53354.53356.76348.68273,731
January 06, 2026347.18350.31350.31351.48335.07407,925
January 05, 2026350.16347.99347.99357346.86285,300
January 02, 2026340.34347.56347.56349.39339.9298,200
December 31, 2025343.5337.9337.9344.45337.7298,366
December 30, 2025343.47342.66342.66346.47341.75298,654
December 29, 2025344.98343.5343.5348.03343.09304,100
December 26, 2025350.39347.63347.63350.39346.29221,970
December 24, 2025349.1348.4348.4349.28345.39118,003
December 23, 2025350.21348.95348.95351.97344.38335,503
December 22, 2025350.79347.11347.11353.75344.4446,408
December 19, 2025343.01344.38344.38353.46341.945.19M
December 18, 2025346.43341.19341.19349.16340.91382,406
December 17, 2025351.86340.02340.02353.1338.33460,700
December 16, 2025349.29347.61347.61355.36346.24284,614
December 15, 2025350.4351.19351.19354.76349.21289,200
December 12, 2025362345.78345.78366.65344.03440,634
December 11, 2025355.93364.51364.51366.47348.64344,803
December 10, 2025347.03355.83355.83361.22346.41355,300
December 09, 2025348.72347.21347.21352.97345.81265,874
December 08, 2025354.77348.91348.91356.6347.72414,224
December 05, 2025353.44351.8351.8354.8347.99249,200
December 04, 2025350.06354.4354.4358.24347.53248,505
December 03, 2025353.08352.8352.8354.87342.46310,300
December 02, 2025354.22354.31354.31357.69351.24422,600
December 01, 2025356.87350.06350.06358.01347.66457,020
November 28, 2025357.11361.53361.53364.4355.56173,600
November 26, 2025350354.96354.96362.54350517,100
November 25, 2025342.21348.44348.44349.23341.74404,371
November 24, 2025331.44340.69340.69343.69329.82453,920
November 21, 2025325.8326.49326.49335.42320.02576,400
November 20, 2025334.41323.37323.37350.87322.58749,100
November 19, 2025324.48325.29325.29350317.091.11M
November 18, 2025290.03296.2296.2300.5289.21480,004
November 17, 2025291.2293.77293.77300289.21447,606
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved