Dycom Industries, Inc. (DY) NYSE

353.52

+2.89(+0.82%)

Updated at March 25 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 25, 2026	355.89	353.52	353.52	358.05	350.37	271,139
March 24, 2026	345.3	350.63	350.63	355	341.56	329,392
March 23, 2026	346	349.74	349.74	357.43	339.73	490,758
March 20, 2026	355.15	336.38	336.38	358.06	329.66	1.29M
March 19, 2026	344.51	355.6	355.6	359.46	338.08	303,156
March 18, 2026	361.74	352.19	352.19	366.34	350	326,770
March 17, 2026	359	361.43	361.43	366.68	356.9	320,316
March 16, 2026	355.54	357.96	357.96	359.99	351.5	450,960
March 13, 2026	361.53	347.23	347.23	361.8	347.1	424,421
March 12, 2026	358.88	357.25	357.25	367	355.29	465,262
March 11, 2026	366.45	366.95	366.95	368.78	353.27	391,403
March 10, 2026	364.4	362.97	362.97	377.08	359.6	642,287
March 09, 2026	349.82	360.29	360.29	364.85	346.64	646,863
March 06, 2026	357.24	357.07	357.07	369.57	354.4	370,158
March 05, 2026	381	369.98	369.98	381	352	827,107
March 04, 2026	421.5	387.07	387.07	421.51	376.88	911,336
March 03, 2026	401.3	403.49	403.49	409.85	390.69	400,880
March 02, 2026	413.1	418.73	418.73	426.49	410.63	444,100
February 27, 2026	414.51	420.02	420.02	422.65	410.54	362,400
February 26, 2026	430.17	420.51	420.51	431.16	401	454,858
February 25, 2026	433.4	425.47	425.47	433.4	422.47	371,234
February 24, 2026	415.8	428.58	428.58	431.59	407.48	259,615
February 23, 2026	429.5	420.34	420.34	429.5	416.87	308,517
February 20, 2026	418.16	429.73	0	433.79	418.16	274,151
February 19, 2026	412.1	419.4	0	420.74	411.97	261,100
February 18, 2026	423.27	412.68	0	430	411.49	307,039
February 17, 2026	420.48	422.43	0	426.59	415.4	322,071
February 13, 2026	419.1	427.48	0	433.79	407.02	246,428
February 12, 2026	434.48	417.33	0	445.53	414.6	557,748
February 11, 2026	415.68	429.68	0	429.99	412.87	446,983
February 10, 2026	413	410.4	0	417.7	408.7	265,583
February 09, 2026	401.82	415.28	0	422.74	398	484,548
February 06, 2026	385.1	400.47	0	402.07	384.89	483,439
February 05, 2026	359.02	376.24	0	382.99	353.34	532,274
February 04, 2026	393.82	363.2	0	395.25	349.67	634,999
February 03, 2026	395.94	391.7	0	402.33	379.13	513,101
February 02, 2026	363.27	383.58	0	388.07	359.62	772,800
January 30, 2026	359.8	364.39	0	369.22	358.25	321,553
January 29, 2026	371.72	365.47	0	375.39	358	380,532
January 28, 2026	373.87	369.99	0	376.12	362.01	386,079
January 27, 2026	375.25	374.87	0	378.04	370.54	257,860
January 26, 2026	368.47	373.27	0	379.27	368.21	273,000
January 23, 2026	376.98	368.21	0	379.03	366.98	263,993
January 22, 2026	384.61	379.1	0	386.94	375.45	446,309
January 21, 2026	368.46	375.59	0	375.59	364.26	306,892
January 20, 2026	365.37	366.15	0	375.27	362.5	289,800
January 16, 2026	369.88	370.61	0	379.89	367.83	500,853
January 15, 2026	359.64	365.65	0	372.64	359.5	378,644
January 14, 2026	358.08	353.99	0	359.76	349.63	261,960
January 13, 2026	348	356.9	0	358.95	346.62	289,100
January 12, 2026	337.23	346.31	0	347.47	337.11	171,900
January 09, 2026	341.83	338.81	0	347	338.71	227,000
January 08, 2026	354.63	339.68	0	356.53	334.56	273,750
January 07, 2026	353	354.53	0	356.76	348.68	273,731
January 06, 2026	347.18	350.31	0	351.48	335.07	407,925
January 05, 2026	350.16	347.99	0	357	346.86	285,300
January 02, 2026	340.34	347.56	0	349.39	339.9	298,200
December 31, 2025	343.5	337.9	0	344.45	337.7	315,069
December 30, 2025	343.47	342.66	0	346.47	341.75	298,654
December 29, 2025	344.98	343.5	0	348.03	343.09	304,100