Australia markets open in 4 hours 58 minutes

Dycom Industries, Inc. (DY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
140.57+1.20 (+0.86%)
As of 02:57PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024138.90141.04137.58140.57140.5792,406
24 Apr 2024140.88141.99137.23139.37139.37115,200
23 Apr 2024137.83140.66137.57140.57140.57152,700
22 Apr 2024136.41138.00135.56137.09137.09139,800
19 Apr 2024135.15136.58134.56135.56135.56169,000
18 Apr 2024135.58137.43134.60134.71134.71167,000
17 Apr 2024136.45136.45133.00134.75134.75203,100
16 Apr 2024135.30135.79133.84135.38135.38150,100
15 Apr 2024139.50140.29134.88135.83135.83170,600
12 Apr 2024138.28139.52136.64137.78137.78205,800
11 Apr 2024137.92139.18136.34138.73138.73200,200
10 Apr 2024139.29139.95137.24137.56137.56199,100
09 Apr 2024142.07143.34141.17141.81141.81236,200
08 Apr 2024142.48143.53141.82142.07142.07225,800
05 Apr 2024139.72143.29139.54142.32142.32226,200
04 Apr 2024142.49142.83139.14139.46139.46218,900
03 Apr 2024137.71142.56136.37141.29141.29304,000
02 Apr 2024139.28139.55137.81138.24138.24203,000
01 Apr 2024133.41142.76133.41139.63139.63322,800
28 Mar 2024143.53145.30143.35143.53143.53214,000
27 Mar 2024143.60144.58142.52143.65143.65154,400
26 Mar 2024141.31143.23141.28141.92141.92174,100
25 Mar 2024142.39143.00140.70141.28141.28176,600
22 Mar 2024143.98146.32142.59142.63142.63247,500
21 Mar 2024142.47142.73140.98141.97141.97300,500
20 Mar 2024140.78142.11139.44141.27141.27390,500
19 Mar 2024140.00142.38139.87140.85140.85193,600
18 Mar 2024143.02143.24139.50140.25140.25247,200
15 Mar 2024139.19143.47139.19143.03143.03467,600
14 Mar 2024142.52143.16137.96140.02140.02283,200
13 Mar 2024140.71142.48139.50142.17142.17203,900
12 Mar 2024139.17141.86137.59141.33141.33345,100
11 Mar 2024141.68142.56136.01138.26138.26356,200
08 Mar 2024142.36143.93139.25142.83142.83474,200
07 Mar 2024135.51138.49135.09137.97137.97276,500
06 Mar 2024131.84134.94130.57134.55134.55353,300
05 Mar 2024128.63132.34128.40131.10131.10465,300
04 Mar 2024126.59129.72126.59129.54129.54252,100
01 Mar 2024127.34128.36123.90126.32126.32604,700
29 Feb 2024128.29129.49125.12126.49126.49537,700
28 Feb 2024118.00127.88118.00126.57126.57800,600
27 Feb 2024123.14124.11120.94122.59122.59446,000
26 Feb 2024119.43122.79119.17121.90121.90336,000
23 Feb 2024120.00122.38119.42119.89119.89258,500
22 Feb 2024118.61119.56116.10119.31119.31314,000
21 Feb 2024114.94116.59114.58116.39116.39219,000
20 Feb 2024114.03115.42112.50115.06115.06202,600
16 Feb 2024115.91117.76114.73115.26115.26136,200
15 Feb 2024115.79117.14113.84116.87116.87181,200
14 Feb 2024114.30115.04112.85114.97114.97229,000
13 Feb 2024115.13115.92112.17112.78112.78237,000
12 Feb 2024116.39119.67116.39118.44118.44310,900
09 Feb 2024116.23116.63115.22116.26116.26157,600
08 Feb 2024116.55117.73115.91116.14116.14139,000
07 Feb 2024115.00117.55114.42116.67116.67183,900
06 Feb 2024113.31115.87113.31114.24114.24212,300
05 Feb 2024113.74114.37112.15113.31113.31145,100
02 Feb 2024113.03117.56113.03115.41115.41259,800
01 Feb 2024112.48115.01112.15113.78113.78143,500
31 Jan 2024114.99114.99111.19111.70111.70212,400
30 Jan 2024114.44115.02113.37114.51114.51155,200
29 Jan 2024114.86115.46114.48114.91114.91114,400
26 Jan 2024114.30115.86113.00115.18115.18152,500
25 Jan 2024114.58115.38113.71113.84113.84176,400
24 Jan 2024115.69115.69113.08113.19113.19176,600
23 Jan 2024116.39116.94109.87114.54114.54283,200
22 Jan 2024114.67116.38114.52115.32115.32237,300
19 Jan 2024114.84115.48112.54113.91113.91340,600
18 Jan 2024114.13115.30111.96114.16114.16162,200
17 Jan 2024111.53113.19111.38113.07113.07148,000
16 Jan 2024112.41113.54111.15113.43113.43166,100
12 Jan 2024114.96115.64111.43113.41113.41182,400
11 Jan 2024114.73115.78113.09113.81113.81293,800
10 Jan 2024112.89115.59112.82115.39115.39282,800
09 Jan 2024111.13112.57109.72112.39112.39313,500
08 Jan 2024108.47112.54108.35112.37112.37288,000
05 Jan 2024108.14110.75107.53109.06109.06258,700
04 Jan 2024111.61111.84108.56109.10109.10199,400
03 Jan 2024111.54112.59109.69111.15111.15205,100
02 Jan 2024113.75115.21112.14112.49112.49185,500
29 Dec 2023115.31116.02114.63115.09115.09142,900
28 Dec 2023115.75117.24115.68115.68115.68135,300
27 Dec 2023116.73117.25115.41115.72115.72155,600
26 Dec 2023115.58116.92114.60116.13116.13163,400
22 Dec 2023114.19116.73114.14114.95114.95181,000
21 Dec 2023111.68114.00111.11113.82113.82211,400
20 Dec 2023111.40113.63110.09110.28110.28318,700
19 Dec 2023112.47113.86111.69112.11112.11196,500
18 Dec 2023112.94113.76111.24111.44111.44188,300
15 Dec 2023114.93115.76111.62113.15113.15827,700
14 Dec 2023114.24115.77112.50114.35114.35481,900
13 Dec 2023109.53113.09108.64112.00112.00349,600
12 Dec 2023108.98110.80107.61109.78109.78217,400
11 Dec 2023108.45109.28107.74108.83108.83134,300
08 Dec 2023106.97109.01106.50108.55108.55188,000
07 Dec 2023106.25107.23105.67107.07107.07167,900
06 Dec 2023107.75108.65106.29106.48106.48250,700
05 Dec 2023106.89108.52106.30106.83106.83253,900
04 Dec 2023106.18109.23106.18107.92107.92317,400
01 Dec 2023103.65106.73102.42106.12106.12283,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...