NYSE - Nasdaq Real Time Price USD

Dycom Industries, Inc. (DY)

135.35 +0.64 (+0.48%)
As of 11:05 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 135.15 136.58 134.63 135.35 135.35 25,768
Apr 18, 2024 135.58 137.43 134.60 134.71 134.71 167,000
Apr 17, 2024 136.45 136.45 133.00 134.75 134.75 203,100
Apr 16, 2024 135.30 135.79 133.84 135.38 135.38 150,100
Apr 15, 2024 139.50 140.29 134.88 135.83 135.83 170,600
Apr 12, 2024 138.28 139.52 136.64 137.78 137.78 205,800
Apr 11, 2024 137.92 139.18 136.34 138.73 138.73 200,200
Apr 10, 2024 139.29 139.95 137.24 137.56 137.56 199,100
Apr 9, 2024 142.07 143.34 141.17 141.81 141.81 236,200
Apr 8, 2024 142.48 143.53 141.82 142.07 142.07 225,800
Apr 5, 2024 139.72 143.29 139.54 142.32 142.32 226,200
Apr 4, 2024 142.49 142.83 139.14 139.46 139.46 218,900
Apr 3, 2024 137.71 142.56 136.37 141.29 141.29 304,000
Apr 2, 2024 139.28 139.55 137.81 138.24 138.24 203,000
Apr 1, 2024 133.41 142.76 133.41 139.63 139.63 322,800
Mar 28, 2024 143.53 145.30 143.35 143.53 143.53 214,000
Mar 27, 2024 143.60 144.58 142.52 143.65 143.65 154,400
Mar 26, 2024 141.31 143.23 141.28 141.92 141.92 174,100
Mar 25, 2024 142.39 143.00 140.70 141.28 141.28 176,600
Mar 22, 2024 143.98 146.32 142.59 142.63 142.63 247,500
Mar 21, 2024 142.47 142.73 140.98 141.97 141.97 300,500
Mar 20, 2024 140.78 142.11 139.44 141.27 141.27 390,500
Mar 19, 2024 140.00 142.38 139.87 140.85 140.85 193,600
Mar 18, 2024 143.02 143.24 139.50 140.25 140.25 247,200
Mar 15, 2024 139.19 143.47 139.19 143.03 143.03 467,600
Mar 14, 2024 142.52 143.16 137.96 140.02 140.02 283,200
Mar 13, 2024 140.71 142.48 139.50 142.17 142.17 203,900
Mar 12, 2024 139.17 141.86 137.59 141.33 141.33 345,100
Mar 11, 2024 141.68 142.56 136.01 138.26 138.26 356,200
Mar 8, 2024 142.36 143.93 139.25 142.83 142.83 474,200
Mar 7, 2024 135.51 138.49 135.09 137.97 137.97 276,500
Mar 6, 2024 131.84 134.94 130.57 134.55 134.55 353,300
Mar 5, 2024 128.63 132.34 128.40 131.10 131.10 465,300
Mar 4, 2024 126.59 129.72 126.59 129.54 129.54 252,100
Mar 1, 2024 127.34 128.36 123.90 126.32 126.32 604,700
Feb 29, 2024 128.29 129.49 125.12 126.49 126.49 537,700
Feb 28, 2024 118.00 127.88 118.00 126.57 126.57 800,600
Feb 27, 2024 123.14 124.11 120.94 122.59 122.59 446,000
Feb 26, 2024 119.43 122.79 119.17 121.90 121.90 336,000
Feb 23, 2024 120.00 122.38 119.42 119.89 119.89 258,500
Feb 22, 2024 118.61 119.56 116.10 119.31 119.31 314,000
Feb 21, 2024 114.94 116.59 114.58 116.39 116.39 219,000
Feb 20, 2024 114.03 115.42 112.50 115.06 115.06 202,600
Feb 16, 2024 115.91 117.76 114.73 115.26 115.26 136,200
Feb 15, 2024 115.79 117.14 113.84 116.87 116.87 181,200
Feb 14, 2024 114.30 115.04 112.85 114.97 114.97 229,000
Feb 13, 2024 115.13 115.92 112.17 112.78 112.78 237,000
Feb 12, 2024 116.39 119.67 116.39 118.44 118.44 310,900
Feb 9, 2024 116.23 116.63 115.22 116.26 116.26 157,600
Feb 8, 2024 116.55 117.73 115.91 116.14 116.14 139,000
Feb 7, 2024 115.00 117.55 114.42 116.67 116.67 183,900
Feb 6, 2024 113.31 115.87 113.31 114.24 114.24 212,300
Feb 5, 2024 113.74 114.37 112.15 113.31 113.31 145,100
Feb 2, 2024 113.03 117.56 113.03 115.41 115.41 259,800
Feb 1, 2024 112.48 115.01 112.15 113.78 113.78 143,500
Jan 31, 2024 114.99 114.99 111.19 111.70 111.70 212,400
Jan 30, 2024 114.44 115.02 113.37 114.51 114.51 155,200
Jan 29, 2024 114.86 115.46 114.48 114.91 114.91 114,400
Jan 26, 2024 114.30 115.86 113.00 115.18 115.18 152,500
Jan 25, 2024 114.58 115.38 113.71 113.84 113.84 176,400
Jan 24, 2024 115.69 115.69 113.08 113.19 113.19 176,600
Jan 23, 2024 116.39 116.94 109.87 114.54 114.54 283,200
Jan 22, 2024 114.67 116.38 114.52 115.32 115.32 237,300
Jan 19, 2024 114.84 115.48 112.54 113.91 113.91 340,600
Jan 18, 2024 114.13 115.30 111.96 114.16 114.16 162,200
Jan 17, 2024 111.53 113.19 111.38 113.07 113.07 148,000
Jan 16, 2024 112.41 113.54 111.15 113.43 113.43 166,100
Jan 12, 2024 114.96 115.64 111.43 113.41 113.41 182,400
Jan 11, 2024 114.73 115.78 113.09 113.81 113.81 293,800
Jan 10, 2024 112.89 115.59 112.82 115.39 115.39 282,800
Jan 9, 2024 111.13 112.57 109.72 112.39 112.39 313,500
Jan 8, 2024 108.47 112.54 108.35 112.37 112.37 288,000
Jan 5, 2024 108.14 110.75 107.53 109.06 109.06 258,700
Jan 4, 2024 111.61 111.84 108.56 109.10 109.10 199,400
Jan 3, 2024 111.54 112.59 109.69 111.15 111.15 205,100
Jan 2, 2024 113.75 115.21 112.14 112.49 112.49 185,500
Dec 29, 2023 115.31 116.02 114.63 115.09 115.09 142,900
Dec 28, 2023 115.75 117.24 115.68 115.68 115.68 135,300
Dec 27, 2023 116.73 117.25 115.41 115.72 115.72 155,600
Dec 26, 2023 115.58 116.92 114.60 116.13 116.13 163,400
Dec 22, 2023 114.19 116.73 114.14 114.95 114.95 181,000
Dec 21, 2023 111.68 114.00 111.11 113.82 113.82 211,400
Dec 20, 2023 111.40 113.63 110.09 110.28 110.28 318,700
Dec 19, 2023 112.47 113.86 111.69 112.11 112.11 196,500
Dec 18, 2023 112.94 113.76 111.24 111.44 111.44 188,300
Dec 15, 2023 114.93 115.76 111.62 113.15 113.15 827,700
Dec 14, 2023 114.24 115.77 112.50 114.35 114.35 481,900
Dec 13, 2023 109.53 113.09 108.64 112.00 112.00 349,600
Dec 12, 2023 108.98 110.80 107.61 109.78 109.78 217,400
Dec 11, 2023 108.45 109.28 107.74 108.83 108.83 134,300
Dec 8, 2023 106.97 109.01 106.50 108.55 108.55 188,000
Dec 7, 2023 106.25 107.23 105.67 107.07 107.07 167,900
Dec 6, 2023 107.75 108.65 106.29 106.48 106.48 250,700
Dec 5, 2023 106.89 108.52 106.30 106.83 106.83 253,900
Dec 4, 2023 106.18 109.23 106.18 107.92 107.92 317,400
Dec 1, 2023 103.65 106.73 102.42 106.12 106.12 283,800
Nov 30, 2023 101.48 104.15 100.27 103.87 103.87 306,400
Nov 29, 2023 101.40 102.97 100.05 100.64 100.64 310,500
Nov 28, 2023 99.91 101.65 99.69 100.63 100.63 343,000
Nov 27, 2023 100.89 102.18 99.54 100.17 100.17 290,400
Nov 24, 2023 102.10 103.54 101.14 101.34 101.34 144,500
Nov 22, 2023 103.21 105.78 101.41 102.12 102.12 517,100
Nov 21, 2023 100.00 102.96 96.50 101.68 101.68 1,266,300
Nov 20, 2023 86.22 87.51 84.83 86.65 86.65 492,300
Nov 17, 2023 86.10 86.10 84.91 85.64 85.64 349,200
Nov 16, 2023 87.15 88.36 85.08 85.33 85.33 200,100
Nov 15, 2023 86.79 89.38 86.45 87.66 87.66 346,700
Nov 14, 2023 85.52 86.94 85.52 86.48 86.48 314,300
Nov 13, 2023 83.05 83.75 82.71 83.21 83.21 169,800
Nov 10, 2023 82.76 83.58 80.99 83.37 83.37 281,500
Nov 9, 2023 84.05 84.05 81.76 81.77 81.77 196,300
Nov 8, 2023 82.22 83.10 80.65 83.02 83.02 311,700
Nov 7, 2023 82.60 83.09 81.23 81.74 81.74 190,000
Nov 6, 2023 84.05 84.64 82.12 83.38 83.38 192,400
Nov 3, 2023 85.48 86.55 83.37 84.40 84.40 215,200
Nov 2, 2023 83.04 84.07 79.75 84.02 84.02 378,100
Nov 1, 2023 81.09 82.96 78.42 81.80 81.80 496,100
Oct 31, 2023 83.05 85.68 82.65 85.18 85.18 210,600
Oct 30, 2023 85.32 85.32 80.39 82.65 82.65 310,600
Oct 27, 2023 85.22 85.83 84.04 84.67 84.67 271,200
Oct 26, 2023 85.14 85.76 83.37 85.08 85.08 260,300
Oct 25, 2023 83.46 84.72 82.70 84.27 84.27 223,800
Oct 24, 2023 86.59 87.60 82.93 83.87 83.87 226,000
Oct 23, 2023 84.27 87.51 84.27 85.53 85.53 306,500
Oct 20, 2023 85.49 86.14 83.10 84.65 84.65 496,900
Oct 19, 2023 81.82 83.20 80.30 82.26 82.26 378,100
Oct 18, 2023 83.39 83.39 81.30 81.36 81.36 281,600
Oct 17, 2023 83.56 85.93 83.50 84.45 84.45 218,100
Oct 16, 2023 84.17 85.34 83.25 83.87 83.87 289,600
Oct 13, 2023 85.95 86.03 83.01 83.42 83.42 170,300
Oct 12, 2023 86.37 87.22 84.67 86.08 86.08 502,800
Oct 11, 2023 88.38 88.78 85.97 86.29 86.29 295,400
Oct 10, 2023 85.37 89.35 85.37 88.28 88.28 295,800
Oct 9, 2023 83.83 85.50 83.01 85.12 85.12 269,300
Oct 6, 2023 84.15 85.23 82.83 84.53 84.53 266,000
Oct 5, 2023 86.30 86.96 84.25 84.52 84.52 336,100
Oct 4, 2023 86.45 87.39 83.99 86.25 86.25 344,200
Oct 3, 2023 88.45 88.45 86.35 86.50 86.50 311,600
Oct 2, 2023 88.60 88.72 85.76 86.63 86.63 232,400
Sep 29, 2023 90.81 90.95 88.84 89.00 89.00 166,800
Sep 28, 2023 90.47 91.29 89.40 90.07 90.07 196,200
Sep 27, 2023 89.43 91.19 88.81 90.61 90.61 211,700
Sep 26, 2023 90.02 90.23 86.82 88.30 88.30 296,500
Sep 25, 2023 91.46 92.36 90.15 90.38 90.38 176,700
Sep 22, 2023 92.02 93.60 91.49 91.73 91.73 160,700
Sep 21, 2023 94.75 94.75 89.76 91.97 91.97 459,700
Sep 20, 2023 96.69 98.00 95.27 95.28 95.28 161,200
Sep 19, 2023 96.43 97.23 95.64 96.61 96.61 235,200
Sep 18, 2023 97.42 97.92 95.98 96.23 96.23 177,400
Sep 15, 2023 97.21 98.71 95.91 96.93 96.93 556,200
Sep 14, 2023 96.74 98.58 96.36 97.69 97.69 235,100
Sep 13, 2023 97.54 98.14 95.77 95.79 95.79 235,300
Sep 12, 2023 98.35 99.70 97.40 97.53 97.53 358,900
Sep 11, 2023 98.64 99.07 97.57 98.79 98.79 257,500
Sep 8, 2023 98.55 98.95 97.78 97.99 97.99 172,200
Sep 7, 2023 96.73 99.09 95.53 98.39 98.39 216,400
Sep 6, 2023 97.63 99.48 96.92 97.20 97.20 260,000
Sep 5, 2023 100.07 100.07 96.25 97.71 97.71 245,500
Sep 1, 2023 100.38 102.03 100.08 100.78 100.78 236,400
Aug 31, 2023 100.32 101.24 99.57 99.93 99.93 243,200
Aug 30, 2023 100.85 102.24 100.23 100.36 100.36 186,600
Aug 29, 2023 98.62 100.72 97.47 100.53 100.53 253,700
Aug 28, 2023 98.71 99.89 97.19 98.77 98.77 354,400
Aug 25, 2023 99.21 99.52 96.76 98.73 98.73 419,100
Aug 24, 2023 101.88 101.88 99.02 99.04 99.04 503,600
Aug 23, 2023 102.76 104.11 97.00 102.01 102.01 602,800
Aug 22, 2023 96.24 98.42 96.02 98.14 98.14 602,300
Aug 21, 2023 93.78 96.10 92.06 95.88 95.88 419,000
Aug 18, 2023 93.35 95.70 93.35 94.14 94.14 402,200
Aug 17, 2023 93.38 94.83 92.90 93.86 93.86 346,600
Aug 16, 2023 94.94 95.57 92.98 93.33 93.33 325,500
Aug 15, 2023 95.40 96.90 94.44 94.84 94.84 213,000
Aug 14, 2023 95.05 96.28 93.80 96.22 96.22 235,400
Aug 11, 2023 94.54 95.42 93.98 95.24 95.24 233,100
Aug 10, 2023 95.37 96.45 92.87 94.75 94.75 289,900
Aug 9, 2023 93.86 95.57 92.54 94.96 94.96 210,900
Aug 8, 2023 94.80 94.80 92.56 94.15 94.15 325,700
Aug 7, 2023 94.95 95.81 93.47 95.38 95.38 292,500
Aug 4, 2023 95.83 96.17 91.72 94.58 94.58 537,400
Aug 3, 2023 100.14 100.14 96.50 97.31 97.31 275,200
Aug 2, 2023 100.28 101.65 98.93 100.64 100.64 215,800
Aug 1, 2023 99.07 101.23 98.39 100.81 100.81 252,000
Jul 31, 2023 99.49 100.41 98.55 99.58 99.58 157,200
Jul 28, 2023 100.66 101.56 99.07 99.34 99.34 187,900
Jul 27, 2023 101.25 101.55 98.76 100.22 100.22 346,300
Jul 26, 2023 98.80 102.03 95.20 99.10 99.10 583,400
Jul 25, 2023 107.98 108.64 105.40 106.21 106.21 327,400
Jul 24, 2023 107.23 108.59 106.69 108.33 108.33 216,300
Jul 21, 2023 107.81 108.09 105.84 107.00 107.00 224,100
Jul 20, 2023 108.38 110.22 106.74 107.22 107.22 261,800
Jul 19, 2023 109.22 111.12 107.57 108.91 108.91 434,000
Jul 18, 2023 101.00 107.44 101.00 107.37 107.37 536,400
Jul 17, 2023 107.34 107.77 101.35 102.00 102.00 831,000
Jul 14, 2023 114.36 114.36 107.27 107.44 107.44 391,000
Jul 13, 2023 112.98 114.42 112.51 113.72 113.72 178,900
Jul 12, 2023 115.38 115.53 112.37 112.62 112.62 331,800
Jul 11, 2023 112.40 114.00 111.60 113.63 113.63 176,800
Jul 10, 2023 112.46 114.52 112.02 112.25 112.25 268,200
Jul 7, 2023 110.58 114.02 110.51 112.78 112.78 230,400
Jul 6, 2023 111.11 112.38 108.93 110.33 110.33 339,300
Jul 5, 2023 112.50 113.92 111.85 112.20 112.20 202,900
Jul 3, 2023 113.55 114.12 112.05 112.90 112.90 94,300
Jun 30, 2023 113.25 114.45 112.00 113.65 113.65 246,400
Jun 29, 2023 110.77 112.79 110.33 112.52 112.52 156,000
Jun 28, 2023 110.00 111.11 109.47 110.21 110.21 153,600
Jun 27, 2023 106.34 110.47 106.16 109.81 109.81 246,100
Jun 26, 2023 104.59 107.44 103.46 105.78 105.78 148,800
Jun 23, 2023 106.91 107.93 104.44 104.59 104.59 429,300
Jun 22, 2023 108.26 108.45 106.38 107.65 107.65 271,100
Jun 21, 2023 105.81 109.20 105.56 108.43 108.43 215,400
Jun 20, 2023 104.76 107.25 104.76 105.95 105.95 238,700
Jun 16, 2023 105.60 105.81 103.52 105.69 105.69 592,200
Jun 15, 2023 104.23 105.66 103.64 104.39 104.39 228,600
Jun 14, 2023 106.01 106.60 103.47 104.66 104.66 416,100
Jun 13, 2023 107.81 108.47 105.78 105.94 105.94 237,300
Jun 12, 2023 109.16 109.34 107.02 107.13 107.13 259,600
Jun 9, 2023 109.86 110.03 107.89 109.06 109.06 288,900
Jun 8, 2023 109.17 111.29 108.34 110.05 110.05 343,200
Jun 7, 2023 108.22 111.28 108.22 109.70 109.70 442,800
Jun 6, 2023 105.00 109.09 105.00 107.88 107.88 324,300
Jun 5, 2023 106.45 106.59 103.11 105.59 105.59 299,600
Jun 2, 2023 103.95 106.90 103.95 106.31 106.31 494,600
Jun 1, 2023 102.96 104.03 100.89 103.09 103.09 485,400
May 31, 2023 104.22 105.58 101.40 101.43 101.43 440,600
May 30, 2023 104.99 107.27 103.45 105.00 105.00 433,100
May 26, 2023 101.36 104.66 100.49 104.29 104.29 574,300
May 25, 2023 98.38 100.80 93.27 100.50 100.50 763,000
May 24, 2023 106.82 106.82 94.01 97.02 97.02 1,267,200
May 23, 2023 99.93 102.68 99.00 100.36 100.36 569,900
May 22, 2023 99.96 102.18 99.93 100.81 100.81 432,200
May 19, 2023 101.07 101.94 97.82 99.36 99.36 531,000
May 18, 2023 97.39 100.68 96.80 100.15 100.15 350,600
May 17, 2023 97.67 98.46 96.04 97.74 97.74 243,900
May 16, 2023 98.13 98.80 96.28 96.82 96.82 751,200
May 15, 2023 96.51 99.76 96.50 98.91 98.91 464,500
May 12, 2023 96.72 98.97 95.76 96.40 96.40 306,400
May 11, 2023 94.72 96.02 94.04 95.94 95.94 303,400
May 10, 2023 96.56 97.72 95.56 95.78 95.78 339,300
May 9, 2023 93.65 95.23 92.46 94.78 94.78 307,500
May 8, 2023 95.63 96.67 93.78 94.12 94.12 269,200
May 5, 2023 93.21 96.79 93.21 95.40 95.40 494,600
May 4, 2023 91.66 92.90 89.68 91.28 91.28 437,400
May 3, 2023 92.23 94.44 92.10 92.57 92.57 391,000
May 2, 2023 91.16 92.05 89.08 91.76 91.76 323,300
May 1, 2023 92.63 94.82 91.11 91.49 91.49 211,000
Apr 28, 2023 90.39 93.47 90.39 92.62 92.62 261,700
Apr 27, 2023 87.95 91.28 87.95 91.22 91.22 446,300
Apr 26, 2023 88.21 89.31 86.59 87.61 87.61 281,700
Apr 25, 2023 89.81 90.87 88.85 89.10 89.10 223,800
Apr 24, 2023 90.29 92.27 90.29 91.11 91.11 208,800
Apr 21, 2023 91.96 92.56 90.52 90.84 90.84 220,700
Apr 20, 2023 91.59 92.93 91.40 92.43 92.43 233,300
Apr 19, 2023 91.83 93.03 91.34 92.07 92.07 278,400

Related Tickers

MTZ MasTec, Inc.
84.66
+1.46%
 
GVA Granite Construction Incorporated
53.69
+0.02%
 
MYRG MYR Group Inc.
159.62
+0.50%
 
STRL Sterling Infrastructure, Inc.
97.32
-1.02%
 
EME EMCOR Group, Inc.
333.18
-0.86%
 
PRIM Primoris Services Corporation
43.93
+1.85%
 
STN Stantec Inc.
78.71
-0.64%
 
KBR KBR, Inc.
62.81
+1.09%
 
PWR Quanta Services, Inc.
246.79
+0.45%
 
FLR Fluor Corporation
39.68
+1.20%