Dycom Industries Inc. (DY)
NYSE: DY
· Real-Time Price · USD
254.26
5.27 (2.12%)
At close: Sep 04, 2025, 3:59 PM
257.71
1.36%
Pre-market: Sep 05, 2025, 04:05 AM EDT
DY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 251.25 | 254.29 | 250.02 | 254.00 | 254.00 | 2.01% | 357,072 |
| Sep 3, 2025 | 246.44 | 250.61 | 246.14 | 248.99 | 248.99 | 1.50% | 396,600 |
| Sep 2, 2025 | 248.88 | 248.88 | 242.55 | 245.31 | 245.31 | -2.84% | 478,217 |
| Aug 29, 2025 | 255.91 | 255.91 | 250.36 | 252.47 | 252.47 | -1.57% | 278,606 |
| Aug 28, 2025 | 257.00 | 258.29 | 255.37 | 256.49 | 256.49 | 0.34% | 340,823 |
| Aug 27, 2025 | 256.34 | 261.13 | 254.34 | 255.63 | 255.63 | -0.47% | 394,992 |
| Aug 26, 2025 | 253.90 | 258.29 | 253.61 | 256.84 | 256.84 | 1.29% | 446,100 |
| Aug 25, 2025 | 257.87 | 260.65 | 252.49 | 253.56 | 253.56 | -1.50% | 493,400 |
| Aug 22, 2025 | 264.00 | 265.00 | 257.41 | 257.42 | 257.42 | -1.82% | 541,583 |
| Aug 21, 2025 | 259.00 | 263.48 | 256.01 | 262.19 | 262.19 | 1.92% | 503,700 |
| Aug 20, 2025 | 240.00 | 258.49 | 233.00 | 257.26 | 257.26 | -4.57% | 1,586,272 |
| Aug 19, 2025 | 270.65 | 274.96 | 268.43 | 269.57 | 269.57 | -1.22% | 691,907 |
| Aug 18, 2025 | 270.21 | 275.01 | 268.34 | 272.91 | 272.91 | 1.32% | 361,849 |
| Aug 15, 2025 | 267.92 | 270.86 | 262.98 | 269.36 | 269.36 | 0.52% | 524,253 |
| Aug 14, 2025 | 274.57 | 275.06 | 267.94 | 267.96 | 267.96 | -2.18% | 429,759 |
| Aug 13, 2025 | 282.42 | 285.64 | 265.57 | 273.94 | 273.94 | -2.16% | 677,831 |
| Aug 12, 2025 | 274.57 | 281.23 | 267.08 | 279.99 | 279.99 | 1.87% | 503,305 |
| Aug 11, 2025 | 278.23 | 278.24 | 274.33 | 274.84 | 274.84 | -1.54% | 288,031 |
| Aug 8, 2025 | 277.89 | 279.41 | 275.02 | 279.13 | 279.13 | 0.98% | 273,439 |
| Aug 7, 2025 | 273.74 | 276.50 | 272.89 | 276.43 | 276.43 | 2.04% | 268,912 |