Dycom Industries, Inc. (DY) NYSE

354.40

+1.6(+0.45%)

Updated at December 04 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
November 14, 2025279.86291.2291.2292.99273.03355,800
November 13, 2025293.11282.69282.69296.21279.46271,223
November 12, 2025290.58295.57295.57297.58290.58289,900
November 11, 2025290.32290.61290.61292.37284.3220,242
November 10, 2025292.07293.62293.62298.07288.37263,309
November 07, 2025279.82286.41286.41287.65273501,600
November 06, 2025287.19282.92282.92289.19281.68219,832
November 05, 2025283.86290.15290.15291.77282.4433,500
November 04, 2025281.42282.13282.13286.26275193,242
November 03, 2025285.42286.19286.19291.1282.5281,404
October 31, 2025284.76287.79287.79293.46284.76270,100
October 30, 2025285.13286.36286.36290281.5339,786
October 29, 2025289.25288.44288.44291.61285.07335,500
October 28, 2025281.78285.58285.58286.68281.01259,500
October 27, 2025294.68284.16284.16294.68277.4695,400
October 24, 2025291.3291.96291.96295.16289.08204,470
October 23, 2025279.98286.38286.38287277.5251,336
October 22, 2025291.03279.52279.52293.7272.31355,122
October 21, 2025296.33290.28290.28297.85287.05171,225
October 20, 2025299.68296.31296.31300.17292.34154,900
October 17, 2025293.06292.49292.49296.28287.21276,400
October 16, 2025300295.44295.44301.88294.75278,732
October 15, 2025292.67298.82298.82299.52289.84310,819
October 14, 2025287.68292.85292.85297.6285.58212,024
October 13, 2025291.54290.9290.9294.75288.69187,901
October 10, 2025291.78284.33284.33294.82284.14313,732
October 09, 2025293.68289.68289.68293.89288.59279,530
October 08, 2025282.63294.09294.09294.35282.55251,846
October 07, 2025290286.3286.3292281.71461,535
October 06, 2025289.28288.66288.66291.86287.02330,548
October 03, 2025292.95286.45286.45293.34285.59534,727
October 02, 2025292.56291.58291.58294.35286.95260,600
October 01, 2025289.64291.66291.66293.68286.25258,800
September 30, 2025294.98291.76291.76300288.71496,838
September 29, 2025291294.01294.01294.59289.33377,200
September 26, 2025279.16287.45287.45289.56276.31415,725
September 25, 2025273.22274.78274.78277.68266.84424,278
September 24, 2025282.9276.53276.53285274.04340,507
September 23, 2025280.88282.54282.54284.55279.41528,151
September 22, 2025267.87281.14281.14281.96266.09446,330
September 19, 2025270.87269.58269.58272268586,338
September 18, 2025260.95270.71270.71270.99260.1440,200
September 17, 2025256.96261.57261.57267.23254.9520,200
September 16, 2025255.09253.08253.08256.64250.82270,300
September 15, 2025258.87255.59255.59259.64254.27288,231
September 12, 2025256.92257.84257.84260.42255.35276,540
September 11, 2025259.15258.83258.83262.14256.33277,040
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved