Dycom Industries, Inc. - DY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	349.1	348.4	348.4	349.28	345.39	118,003
December 23, 2025	350.21	348.95	348.95	351.97	344.38	335,503
December 22, 2025	350.79	347.11	347.11	353.75	344.4	446,408
December 19, 2025	343.01	344.38	344.38	353.46	341.94	5.19M
December 18, 2025	346.43	341.19	341.19	349.16	340.91	382,406
December 17, 2025	351.86	340.02	340.02	353.1	338.33	460,700
December 16, 2025	349.29	347.61	347.61	355.36	346.24	284,614
December 15, 2025	350.4	351.19	351.19	354.76	349.21	289,200
December 12, 2025	362	345.78	345.78	366.65	344.03	440,634
December 11, 2025	355.93	364.51	364.51	366.47	348.64	344,803
December 10, 2025	347.03	355.83	355.83	361.22	346.41	355,300
December 09, 2025	348.72	347.21	347.21	352.97	345.81	265,874
December 08, 2025	354.77	348.91	348.91	356.6	347.72	414,224
December 05, 2025	353.44	351.8	351.8	354.8	347.99	249,200
December 04, 2025	350.06	354.4	354.4	358.24	347.53	248,505
December 03, 2025	353.08	352.8	352.8	354.87	342.46	310,300
December 02, 2025	354.22	354.31	354.31	357.69	351.24	422,600
December 01, 2025	356.87	350.06	350.06	358.01	347.66	457,020
November 28, 2025	357.11	361.53	361.53	364.4	355.56	173,600
November 26, 2025	350	354.96	354.96	362.54	350	517,100
November 25, 2025	342.21	348.44	348.44	349.23	341.74	404,371
November 24, 2025	331.44	340.69	340.69	343.69	329.82	453,920
November 21, 2025	325.8	326.49	326.49	335.42	320.02	576,400
November 20, 2025	334.41	323.37	323.37	350.87	322.58	749,100
November 19, 2025	324.48	325.29	325.29	350	317.09	1.11M
November 18, 2025	290.03	296.2	296.2	300.5	289.21	480,004
November 17, 2025	291.2	293.77	293.77	300	289.21	447,606
November 14, 2025	279.86	291.2	291.2	292.99	273.03	355,800
November 13, 2025	293.11	282.69	282.69	296.21	279.46	271,223
November 12, 2025	290.58	295.57	295.57	297.58	290.58	289,900
November 11, 2025	290.32	290.61	290.61	292.37	284.3	220,242
November 10, 2025	292.07	293.62	293.62	298.07	288.37	263,309
November 07, 2025	279.82	286.41	286.41	287.65	273	501,600
November 06, 2025	287.19	282.92	282.92	289.19	281.68	219,832
November 05, 2025	283.86	290.15	290.15	291.77	282.4	433,500
November 04, 2025	281.42	282.13	282.13	286.26	275	193,242
November 03, 2025	285.42	286.19	286.19	291.1	282.5	281,404
October 31, 2025	284.76	287.79	287.79	293.46	284.76	270,100
October 30, 2025	285.13	286.36	286.36	290	281.5	339,786
October 29, 2025	289.25	288.44	288.44	291.61	285.07	335,500
October 28, 2025	281.78	285.58	285.58	286.68	281.01	259,500
October 27, 2025	294.68	284.16	284.16	294.68	277.4	695,400
October 24, 2025	291.3	291.96	291.96	295.16	289.08	204,470
October 23, 2025	279.98	286.38	286.38	287	277.5	251,336
October 22, 2025	291.03	279.52	279.52	293.7	272.31	355,122
October 21, 2025	296.33	290.28	290.28	297.85	287.05	171,225
October 20, 2025	299.68	296.31	296.31	300.17	292.34	154,900
October 17, 2025	293.06	292.49	292.49	296.28	287.21	276,400
October 16, 2025	300	295.44	295.44	301.88	294.75	278,732
October 15, 2025	292.67	298.82	298.82	299.52	289.84	310,819
October 14, 2025	287.68	292.85	292.85	297.6	285.58	212,024
October 13, 2025	291.54	290.9	290.9	294.75	288.69	187,901
October 10, 2025	291.78	284.33	284.33	294.82	284.14	313,732
October 09, 2025	293.68	289.68	289.68	293.89	288.59	279,530
October 08, 2025	282.63	294.09	294.09	294.35	282.55	251,846
October 07, 2025	290	286.3	286.3	292	281.71	461,535
October 06, 2025	289.28	288.66	288.66	291.86	287.02	330,548
October 03, 2025	292.95	286.45	286.45	293.34	285.59	534,727
October 02, 2025	292.56	291.58	291.58	294.35	286.95	260,600
October 01, 2025	289.64	291.66	291.66	293.68	286.25	258,800

Dycom Industries, Inc. (DY) NYSE