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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	251.55	248.96	248.96	251.55	244.56	341,000
July 07, 2025	250.27	252.13	252.13	255.42	249.19	306,451
July 03, 2025	248.15	250.27	250.27	251.73	246.85	209,400
July 02, 2025	244	247.19	247.19	248.63	243.13	340,700
July 01, 2025	242.5	244.32	244.32	248.74	239.84	498,614
June 30, 2025	245.39	244.39	244.39	246.97	240.77	307,169
June 27, 2025	240.85	245.71	245.71	245.82	238.9	518,900
June 26, 2025	240	239.37	239.37	240.68	238.23	165,233
June 25, 2025	236.29	237.56	237.56	239.93	236.29	258,300
June 24, 2025	237.34	238.81	238.81	239.17	234.86	263,317
June 23, 2025	232.68	235.62	235.62	237.74	232.09	326,800
June 20, 2025	234.14	234	234	235.5	230	844,200
June 18, 2025	231.5	232.83	232.83	235.13	229.97	303,022
June 17, 2025	230.88	231.83	231.83	233.53	230.82	260,649
June 16, 2025	235.61	233.11	233.11	236.64	232.23	334,800
June 13, 2025	234.16	233.15	233.15	234.9	231.73	299,700
June 12, 2025	236.29	235.54	235.54	236.56	234.33	294,541
June 11, 2025	233.33	236.46	236.46	237.77	232.41	336,049
June 10, 2025	237.84	233.33	233.33	238.08	230.32	433,200
June 09, 2025	243.25	238.24	238.24	243.38	237.05	414,367
June 06, 2025	240.36	243.02	243.02	243.06	235.11	350,241
June 05, 2025	237.89	237.79	237.79	238.73	234.82	355,524
June 04, 2025	234.06	236.43	236.43	237.9	234.06	331,400
June 03, 2025	230.15	235.29	235.29	235.64	229.41	419,200
June 02, 2025	228.83	228.62	228.62	229.15	225.79	313,012
May 30, 2025	228.01	229.92	229.92	230.57	226.21	403,500
May 29, 2025	228	228.34	228.34	228.89	225.34	293,724
May 28, 2025	227.32	227.24	227.24	228.02	225.3	328,400

Dycom Industries, Inc. (DY) NYSE