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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 05, 2026	381	369.98	369.98	381	352	826,944
March 04, 2026	421.5	387.07	387.07	421.51	376.88	911,336
March 03, 2026	401.5	403.49	403.49	409.91	390.69	471,632
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	429.73	433.79	418.16	274,151
February 19, 2026	412.1	419.4	419.4	420.74	411.97	261,100
February 18, 2026	423.27	412.68	412.68	430	411.49	307,039
February 17, 2026	420.48	422.43	422.43	426.59	415.4	322,071
February 13, 2026	419.1	427.48	427.48	433.53	407.02	209,347
February 12, 2026	434.48	417.33	417.33	445.53	414.6	557,748
February 11, 2026	415.68	429.68	429.68	429.99	412.87	446,983
February 10, 2026	413	410.4	410.4	417.7	408.7	265,576
February 09, 2026	401.82	415.28	415.28	422.74	398	484,548
February 06, 2026	385.1	400.47	400.47	402.07	384.89	483,439
February 05, 2026	359.02	376.24	376.24	382.99	353.34	532,274
February 04, 2026	393.82	363.2	363.2	395.25	349.67	634,999
February 03, 2026	395.94	391.7	391.7	402.33	379.13	513,101
February 02, 2026	363.27	383.58	383.58	388.07	359.62	772,800
January 30, 2026	359.8	364.39	364.39	369.22	358.25	321,553
January 29, 2026	371.72	365.47	365.47	375.39	358	380,532
January 28, 2026	373.87	369.99	369.99	376.12	362.01	386,079
January 27, 2026	375.25	374.87	374.87	378.04	370.54	257,860
January 26, 2026	368.47	373.27	373.27	379.27	368.21	273,000
January 23, 2026	376.98	368.21	368.21	379.03	366.98	263,993
January 22, 2026	384.61	379.1	379.1	386.94	375.45	446,309
January 21, 2026	368.46	375.59	375.59	375.59	364.26	306,892
January 20, 2026	365.37	366.15	366.15	375.27	362.5	289,800
January 16, 2026	369.88	370.61	370.61	379.89	367.83	500,853
January 15, 2026	359.64	365.65	365.65	372.64	359.5	378,644
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

Dycom Industries, Inc. (DY) NYSE