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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	289.64	291.66	291.66	293.68	286.25	258,800
September 30, 2025	294.98	291.76	291.76	300	288.71	496,838
September 29, 2025	291	294.01	294.01	294.59	289.33	377,200
September 26, 2025	279.16	287.45	287.45	289.56	276.31	415,725
September 25, 2025	273.22	274.78	274.78	277.68	266.84	424,278
September 24, 2025	282.9	276.53	276.53	285	274.04	340,507
September 23, 2025	280.88	282.54	282.54	284.55	279.41	528,151
September 22, 2025	267.87	281.14	281.14	281.96	266.09	446,330
September 19, 2025	270.87	269.58	269.58	272	268	586,338
September 18, 2025	260.95	270.71	270.71	270.99	260.1	440,200
September 17, 2025	256.96	261.57	261.57	267.23	254.9	520,200
September 16, 2025	255.09	253.08	253.08	256.64	250.82	270,300
September 15, 2025	258.87	255.59	255.59	259.64	254.27	288,231
September 12, 2025	256.92	257.84	257.84	260.42	255.35	276,540
September 11, 2025	259.15	258.83	258.83	262.14	256.33	277,040
September 10, 2025	255.82	259.27	259.27	263.4	255.82	355,766
September 09, 2025	249.13	252.01	252.01	253.8	249.13	397,900
September 08, 2025	248.99	252.5	252.5	252.68	246.19	442,909
September 05, 2025	254.63	248.34	248.34	255.14	243.8	358,040
September 04, 2025	251.25	254	254	254.29	250.02	392,382
September 03, 2025	246.44	248.99	248.99	250.61	246.14	396,600
September 02, 2025	248.88	245.31	245.31	248.88	242.55	478,217
August 29, 2025	255.91	252.47	252.47	255.91	250.36	278,606
August 28, 2025	257	256.49	256.49	258.29	255.37	340,823
August 27, 2025	256.34	255.63	255.63	261.13	254.34	394,992
August 26, 2025	253.9	256.84	256.84	258.29	253.61	446,100
August 25, 2025	257.87	253.56	253.56	260.65	252.49	493,400
August 22, 2025	264	257.42	257.42	265	257.41	541,583
August 21, 2025	259	262.19	262.19	263.48	256.01	503,670
August 20, 2025	240	257.26	257.26	258.49	233	1.59M
August 19, 2025	270.65	269.57	269.57	274.96	268.43	691,907
August 18, 2025	270.21	272.91	272.91	275.01	268.34	361,849
August 15, 2025	267.92	269.36	269.36	270.86	262.98	524,253
August 14, 2025	274.57	267.96	267.96	275.06	267.94	429,759
August 13, 2025	282.42	273.94	273.94	285.64	265.57	677,831
August 12, 2025	274.57	279.99	279.99	281.23	267.08	503,305
August 11, 2025	278.23	274.84	274.84	278.24	274.33	288,031
August 08, 2025	277.89	279.13	279.13	279.41	275.02	273,439
August 07, 2025	273.74	276.43	276.43	276.5	272.89	268,912
August 06, 2025	266.7	270.9	270.9	272.35	264.78	227,900
August 05, 2025	266.1	267.76	267.76	268.57	263.27	185,000
August 04, 2025	264.3	264.98	264.98	266.97	262.33	181,223
August 01, 2025	263.55	263.29	263.29	265.15	252.03	298,742
July 31, 2025	267.85	268.81	268.81	271.8	265.56	254,259
July 30, 2025	269.43	268.49	268.49	271.41	268.28	327,511
July 29, 2025	268.18	268.69	268.69	268.82	264.76	156,800
July 28, 2025	263.01	264.27	264.27	264.65	259.45	303,900
July 25, 2025	264.44	264.69	264.69	267.33	261.86	228,900
July 24, 2025	261.01	262.41	262.41	264.11	259.72	313,630
July 23, 2025	255.73	261	261	262.21	254.93	324,100
July 22, 2025	256.71	252.68	252.68	257.4	248.26	303,300
July 21, 2025	256.57	256.73	256.73	260.83	254.96	190,900
July 18, 2025	256.94	256.58	256.58	258.02	255.66	287,024
July 17, 2025	254.12	256.35	256.35	257.36	252.83	234,900
July 16, 2025	251.76	252.82	252.82	252.82	248.5	283,433
July 15, 2025	254.81	250.63	250.63	254.81	250.61	199,025
July 14, 2025	252.89	253.63	253.63	255.65	252.57	122,732
July 11, 2025	250.93	252.4	252.4	253.91	250.34	184,027
July 10, 2025	250.84	250.27	250.27	252.81	246.82	225,011
July 09, 2025	251.35	252.28	252.28	252.78	248.62	156,702

Dycom Industries, Inc. (DY) NYSE