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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	358.08	353.99	354.35	359	349.63	214,711
January 13, 2026	348	356.9	356.9	358.95	346.62	289,100
January 12, 2026	337.23	346.31	346.31	347.47	337.11	171,900
January 09, 2026	341.83	338.81	338.81	347	338.71	227,000
January 08, 2026	354.63	339.68	339.68	356.53	334.56	273,750
January 07, 2026	353	354.53	354.53	356.76	348.68	273,731
January 06, 2026	347.18	350.31	350.31	351.48	335.07	407,925
January 05, 2026	350.16	347.99	347.99	357	346.86	285,300
January 02, 2026	340.34	347.56	347.56	349.39	339.9	298,200
December 31, 2025	343.5	337.9	337.9	344.45	337.7	298,366
December 30, 2025	343.47	342.66	342.66	346.47	341.75	298,654
December 29, 2025	344.98	343.5	343.5	348.03	343.09	304,100
December 26, 2025	350.39	347.63	347.63	350.39	346.29	221,970
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

Dycom Industries, Inc. (DY) NYSE