Dycom Industries Inc. (DY)
NYSE: DY
· Real-Time Price · USD
268.18
-5.76 (-2.10%)
At close: Aug 14, 2025, 3:59 PM
268.21
0.01%
Pre-market: Aug 15, 2025, 06:49 AM EDT
DY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 274.57 | 275.06 | 267.94 | 267.96 | 267.96 | -2.18% | 428,990 |
| 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 |
| Aug 6, 2025 | 266.70 | 272.35 | 264.78 | 270.90 | 270.90 | 1.17% | 227,900 |
| Aug 5, 2025 | 266.10 | 268.57 | 263.27 | 267.76 | 267.76 | 1.05% | 185,000 |
| Aug 4, 2025 | 264.30 | 266.97 | 262.33 | 264.98 | 264.98 | 0.64% | 181,223 |
| Aug 1, 2025 | 263.55 | 265.15 | 252.03 | 263.29 | 263.29 | -2.05% | 298,742 |
| Jul 31, 2025 | 267.85 | 271.80 | 265.56 | 268.81 | 268.81 | 0.12% | 254,300 |
| Jul 30, 2025 | 269.43 | 271.41 | 268.28 | 268.49 | 268.49 | -0.07% | 327,511 |
| Jul 29, 2025 | 268.18 | 268.82 | 264.76 | 268.69 | 268.69 | 1.67% | 156,800 |
| Jul 28, 2025 | 263.01 | 264.65 | 259.45 | 264.27 | 264.27 | -0.16% | 303,900 |
| Jul 25, 2025 | 264.44 | 267.33 | 261.86 | 264.69 | 264.69 | 0.87% | 228,900 |
| Jul 24, 2025 | 261.01 | 264.11 | 259.72 | 262.41 | 262.41 | 0.54% | 313,630 |
| Jul 23, 2025 | 255.73 | 262.21 | 254.93 | 261.00 | 261.00 | 3.29% | 324,100 |
| Jul 22, 2025 | 256.71 | 257.40 | 248.26 | 252.68 | 252.68 | -1.58% | 303,300 |
| Jul 21, 2025 | 256.57 | 260.83 | 254.96 | 256.73 | 256.73 | 0.06% | 190,900 |
| Jul 18, 2025 | 256.94 | 258.02 | 255.66 | 256.58 | 256.58 | 0.09% | 287,024 |