Dycom Industries Inc. (DY)
NYSE: DY
· Real-Time Price · USD
285.10
10.32 (3.76%)
At close: Sep 26, 2025, 1:35 PM
DY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 273.22 | 277.68 | 266.84 | 274.78 | 274.78 | -0.63% | 424,177 |
| Sep 24, 2025 | 282.90 | 285.00 | 274.04 | 276.53 | 276.53 | -2.13% | 340,507 |
| Sep 23, 2025 | 280.88 | 284.55 | 279.41 | 282.54 | 282.54 | 0.50% | 528,151 |
| Sep 22, 2025 | 267.87 | 281.96 | 266.09 | 281.14 | 281.14 | 4.29% | 446,330 |
| Sep 19, 2025 | 270.87 | 272.00 | 268.00 | 269.58 | 269.58 | -0.42% | 586,338 |
| Sep 18, 2025 | 260.95 | 270.99 | 260.10 | 270.71 | 270.71 | 3.49% | 440,219 |
| Sep 17, 2025 | 256.96 | 267.23 | 254.90 | 261.57 | 261.57 | 3.35% | 520,200 |
| Sep 16, 2025 | 255.09 | 256.64 | 250.82 | 253.08 | 253.08 | -0.98% | 270,300 |
| Sep 15, 2025 | 258.87 | 259.64 | 254.27 | 255.59 | 255.59 | -0.87% | 288,231 |
| Sep 12, 2025 | 256.92 | 260.42 | 255.35 | 257.84 | 257.84 | -0.38% | 276,540 |
| Sep 11, 2025 | 259.47 | 262.29 | 256.33 | 258.83 | 258.83 | -0.17% | 277,040 |
| Sep 10, 2025 | 255.82 | 263.40 | 255.82 | 259.27 | 259.27 | 2.88% | 355,766 |
| Sep 9, 2025 | 249.13 | 253.80 | 249.13 | 252.01 | 252.01 | -0.19% | 397,900 |
| Sep 8, 2025 | 248.99 | 252.68 | 246.19 | 252.50 | 252.50 | 1.68% | 442,909 |
| Sep 5, 2025 | 254.63 | 255.14 | 243.80 | 248.34 | 248.34 | -2.23% | 358,040 |
| Sep 4, 2025 | 251.25 | 254.29 | 250.02 | 254.00 | 254.00 | 2.01% | 392,382 |
| 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 |