Dycom Industries Inc. (DY)
160.76
-3.10 (-1.89%)
At close: Mar 03, 2025, 3:59 PM
159.00
-1.09%
Pre-market: Mar 04, 2025, 04:00 AM EST
DY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 165.60 | 167.07 | 159.83 | 161.02 | -2.84 | -1.73% | 536,754 |
| Feb 28, 2025 | 162.35 | 166.37 | 159.10 | 163.86 | 1.73 | 1.07% | 821,355 |
| Feb 27, 2025 | 161.05 | 167.52 | 159.54 | 162.13 | 0.17 | 0.10% | 931,800 |
| Feb 26, 2025 | 176.30 | 181.77 | 154.22 | 161.96 | -9.98 | -5.80% | 1,295,127 |
| Feb 25, 2025 | 168.93 | 173.16 | 165.81 | 171.94 | 3.34 | 1.98% | 1,073,700 |
| Feb 24, 2025 | 172.22 | 174.97 | 164.61 | 168.60 | -2.89 | -1.69% | 704,510 |
| Feb 21, 2025 | 176.00 | 177.58 | 166.94 | 171.49 | -0.05 | -0.03% | 554,711 |
| Feb 20, 2025 | 182.25 | 182.45 | 171.00 | 171.54 | -8.21 | -4.57% | 658,064 |
| Feb 19, 2025 | 170.99 | 180.82 | 169.74 | 179.75 | 5.08 | 2.91% | 916,738 |
| Feb 18, 2025 | 179.13 | 179.96 | 173.19 | 174.67 | -3.53 | -1.98% | 596,600 |
| Feb 14, 2025 | 186.54 | 186.54 | 177.43 | 178.20 | -7.22 | -3.89% | 391,634 |
| Feb 13, 2025 | 189.85 | 190.42 | 181.83 | 185.42 | -3.49 | -1.85% | 262,947 |
| Feb 12, 2025 | 190.97 | 192.52 | 186.58 | 188.91 | -6.10 | -3.13% | 286,300 |
| Feb 11, 2025 | 199.54 | 199.96 | 192.74 | 195.01 | -5.45 | -2.72% | 206,600 |
| Feb 10, 2025 | 199.52 | 202.05 | 196.97 | 200.46 | 1.28 | 0.64% | 223,800 |
| Feb 7, 2025 | 201.00 | 203.63 | 198.65 | 199.18 | -1.38 | -0.69% | 262,500 |
| Feb 6, 2025 | 191.93 | 200.57 | 191.93 | 200.56 | 9.42 | 4.93% | 279,100 |
| Feb 5, 2025 | 187.43 | 193.71 | 187.00 | 191.14 | 5.50 | 2.96% | 387,600 |
| Feb 4, 2025 | 186.95 | 186.95 | 183.43 | 185.64 | 0.22 | 0.12% | 290,792 |
| Feb 3, 2025 | 183.63 | 188.48 | 181.16 | 185.42 | -3.74 | -1.98% | 351,500 |
| Jan 31, 2025 | 188.95 | 191.42 | 186.32 | 189.16 | 1.07 | 0.57% | 409,396 |
| Jan 30, 2025 | 185.02 | 189.25 | 184.55 | 188.09 | 5.60 | 3.07% | 455,000 |
| Jan 29, 2025 | 180.89 | 184.15 | 179.83 | 182.49 | 2.68 | 1.49% | 366,221 |
| Jan 28, 2025 | 182.28 | 185.06 | 177.73 | 179.81 | 1.65 | 0.93% | 522,500 |
| Jan 27, 2025 | 186.92 | 188.17 | 176.11 | 178.16 | -14.68 | -7.61% | 682,617 |
| Jan 24, 2025 | 191.68 | 195.83 | 190.50 | 192.84 | 1.52 | 0.79% | 421,200 |
| Jan 23, 2025 | 190.98 | 193.64 | 190.05 | 191.32 | -0.57 | -0.30% | 395,800 |
| Jan 22, 2025 | 196.50 | 196.56 | 191.08 | 191.89 | -2.85 | -1.46% | 485,700 |
| Jan 21, 2025 | 193.82 | 198.05 | 192.68 | 194.74 | 4.20 | 2.20% | 422,400 |
| Jan 17, 2025 | 190.00 | 191.82 | 188.76 | 190.54 | 0.61 | 0.32% | 408,348 |
| Jan 16, 2025 | 190.95 | 194.62 | 188.90 | 189.93 | -0.71 | -0.37% | 383,323 |
| Jan 15, 2025 | 187.10 | 192.21 | 185.09 | 190.64 | 10.22 | 5.66% | 505,800 |
| Jan 14, 2025 | 177.48 | 181.12 | 176.24 | 180.42 | 4.59 | 2.61% | 355,742 |
| Jan 13, 2025 | 172.70 | 176.92 | 171.82 | 175.83 | -0.64 | -0.36% | 267,200 |
| Jan 10, 2025 | 176.24 | 177.55 | 172.33 | 176.47 | -2.53 | -1.41% | 334,200 |
| Jan 8, 2025 | 177.65 | 179.06 | 174.41 | 179.00 | 1.59 | 0.90% | 364,127 |
| Jan 7, 2025 | 182.74 | 184.06 | 175.43 | 177.41 | -4.94 | -2.71% | 281,145 |
| Jan 6, 2025 | 182.43 | 185.19 | 181.60 | 182.35 | 1.51 | 0.83% | 248,600 |
| Jan 3, 2025 | 177.00 | 181.55 | 177.00 | 180.84 | 4.14 | 2.34% | 265,000 |
| Jan 2, 2025 | 175.49 | 177.01 | 173.92 | 176.70 | 2.64 | 1.52% | 334,700 |
| Dec 31, 2024 | 175.33 | 176.36 | 173.54 | 174.06 | -0.72 | -0.41% | 244,512 |
| Dec 30, 2024 | 173.21 | 175.20 | 170.37 | 174.78 | -0.39 | -0.22% | 227,500 |
| Dec 27, 2024 | 176.40 | 178.19 | 174.29 | 175.17 | -3.15 | -1.77% | 299,105 |
| Dec 26, 2024 | 175.38 | 179.57 | 173.73 | 178.32 | 2.82 | 1.61% | 299,000 |
| Dec 24, 2024 | 175.50 | 175.95 | 172.51 | 175.50 | 0.87 | 0.50% | 712,500 |
| Dec 23, 2024 | 172.61 | 175.21 | 171.68 | 174.63 | 0.87 | 0.50% | 604,800 |
| Dec 20, 2024 | 166.63 | 175.79 | 166.63 | 173.76 | 4.36 | 2.57% | 1,133,902 |
| Dec 19, 2024 | 170.77 | 174.20 | 168.40 | 169.40 | 1.10 | 0.65% | 437,038 |
| Dec 18, 2024 | 178.05 | 180.19 | 167.89 | 168.30 | -8.69 | -4.91% | 426,823 |
| Dec 17, 2024 | 177.32 | 179.21 | 172.64 | 176.99 | -2.72 | -1.51% | 546,500 |