Canada markets closed

Dycom Industries, Inc. (DY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
143.53-0.12 (-0.08%)
At close: 04:00PM EDT
143.53 +0.02 (+0.01%)
After hours: 04:03PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024143.53145.30143.35143.53143.53214,000
Mar 27, 2024143.60144.58142.52143.65143.65154,400
Mar 26, 2024141.31143.23141.28141.92141.92174,100
Mar 25, 2024142.39143.00140.70141.28141.28176,600
Mar 22, 2024143.98146.32142.59142.63142.63247,500
Mar 21, 2024142.47142.73140.98141.97141.97300,500
Mar 20, 2024140.78142.11139.44141.27141.27390,500
Mar 19, 2024140.00142.38139.87140.85140.85193,600
Mar 18, 2024143.02143.24139.50140.25140.25247,200
Mar 15, 2024139.19143.47139.19143.03143.03467,600
Mar 14, 2024142.52143.16137.96140.02140.02283,200
Mar 13, 2024140.71142.48139.50142.17142.17203,900
Mar 12, 2024139.17141.86137.59141.33141.33345,100
Mar 11, 2024141.68142.56136.01138.26138.26356,200
Mar 08, 2024142.36143.93139.25142.83142.83474,200
Mar 07, 2024135.51138.49135.09137.97137.97276,500
Mar 06, 2024131.84134.94130.57134.55134.55353,300
Mar 05, 2024128.63132.34128.40131.10131.10465,300
Mar 04, 2024126.59129.72126.59129.54129.54252,100
Mar 01, 2024127.34128.36123.90126.32126.32604,700
Feb 29, 2024128.29129.49125.12126.49126.49537,700
Feb 28, 2024118.00127.88118.00126.57126.57800,600
Feb 27, 2024123.14124.11120.94122.59122.59446,000
Feb 26, 2024119.43122.79119.17121.90121.90336,000
Feb 23, 2024120.00122.38119.42119.89119.89258,500
Feb 22, 2024118.61119.56116.10119.31119.31314,000
Feb 21, 2024114.94116.59114.58116.39116.39219,000
Feb 20, 2024114.03115.42112.50115.06115.06202,600
Feb 16, 2024115.91117.76114.73115.26115.26136,200
Feb 15, 2024115.79117.14113.84116.87116.87181,200
Feb 14, 2024114.30115.04112.85114.97114.97229,000
Feb 13, 2024115.13115.92112.17112.78112.78237,000
Feb 12, 2024116.39119.67116.39118.44118.44310,900
Feb 09, 2024116.23116.63115.22116.26116.26157,600
Feb 08, 2024116.55117.73115.91116.14116.14139,000
Feb 07, 2024115.00117.55114.42116.67116.67183,900
Feb 06, 2024113.31115.87113.31114.24114.24212,300
Feb 05, 2024113.74114.37112.15113.31113.31145,100
Feb 02, 2024113.03117.56113.03115.41115.41259,800
Feb 01, 2024112.48115.01112.15113.78113.78143,500
Jan 31, 2024114.99114.99111.19111.70111.70212,400
Jan 30, 2024114.44115.02113.37114.51114.51155,200
Jan 29, 2024114.86115.46114.48114.91114.91114,400
Jan 26, 2024114.30115.86113.00115.18115.18152,500
Jan 25, 2024114.58115.38113.71113.84113.84176,400
Jan 24, 2024115.69115.69113.08113.19113.19176,600
Jan 23, 2024116.39116.94109.87114.54114.54283,200
Jan 22, 2024114.67116.38114.52115.32115.32237,300
Jan 19, 2024114.84115.48112.54113.91113.91340,600
Jan 18, 2024114.13115.30111.96114.16114.16162,200
Jan 17, 2024111.53113.19111.38113.07113.07148,000
Jan 16, 2024112.41113.54111.15113.43113.43166,100
Jan 12, 2024114.96115.64111.43113.41113.41182,400
Jan 11, 2024114.73115.78113.09113.81113.81293,800
Jan 10, 2024112.89115.59112.82115.39115.39282,800
Jan 09, 2024111.13112.57109.72112.39112.39313,500
Jan 08, 2024108.47112.54108.35112.37112.37288,000
Jan 05, 2024108.14110.75107.53109.06109.06258,700
Jan 04, 2024111.61111.84108.56109.10109.10199,400
Jan 03, 2024111.54112.59109.69111.15111.15205,100
Jan 02, 2024113.75115.21112.14112.49112.49185,500
Dec 29, 2023115.31116.02114.63115.09115.09142,900
Dec 28, 2023115.75117.24115.68115.68115.68135,300
Dec 27, 2023116.73117.25115.41115.72115.72155,600
Dec 26, 2023115.58116.92114.60116.13116.13163,400
Dec 22, 2023114.19116.73114.14114.95114.95181,000
Dec 21, 2023111.68114.00111.11113.82113.82211,400
Dec 20, 2023111.40113.63110.09110.28110.28318,700
Dec 19, 2023112.47113.86111.69112.11112.11196,500
Dec 18, 2023112.94113.76111.24111.44111.44188,300
Dec 15, 2023114.93115.76111.62113.15113.15827,700
Dec 14, 2023114.24115.77112.50114.35114.35481,900
Dec 13, 2023109.53113.09108.64112.00112.00349,600
Dec 12, 2023108.98110.80107.61109.78109.78217,400
Dec 11, 2023108.45109.28107.74108.83108.83134,300
Dec 08, 2023106.97109.01106.50108.55108.55188,000
Dec 07, 2023106.25107.23105.67107.07107.07167,900
Dec 06, 2023107.75108.65106.29106.48106.48250,700
Dec 05, 2023106.89108.52106.30106.83106.83253,900
Dec 04, 2023106.18109.23106.18107.92107.92317,400
Dec 01, 2023103.65106.73102.42106.12106.12283,800
Nov 30, 2023101.48104.15100.27103.87103.87306,400
Nov 29, 2023101.40102.97100.05100.64100.64310,500
Nov 28, 202399.91101.6599.69100.63100.63343,000
Nov 27, 2023100.89102.1899.54100.17100.17290,400
Nov 24, 2023102.10103.54101.14101.34101.34144,500
Nov 22, 2023103.21105.78101.41102.12102.12517,100
Nov 21, 2023100.00102.9696.50101.68101.681,266,300
Nov 20, 202386.2287.5184.8386.6586.65492,300
Nov 17, 202386.1086.1084.9185.6485.64349,200
Nov 16, 202387.1588.3685.0885.3385.33200,100
Nov 15, 202386.7989.3886.4587.6687.66346,700
Nov 14, 202385.5286.9485.5286.4886.48314,300
Nov 13, 202383.0583.7582.7183.2183.21169,800
Nov 10, 202382.7683.5880.9983.3783.37281,500
Nov 09, 202384.0584.0581.7681.7781.77196,300
Nov 08, 202382.2283.1080.6583.0283.02311,700
Nov 07, 202382.6083.0981.2381.7481.74190,000
Nov 06, 202384.0584.6482.1283.3883.38192,400
Nov 03, 202385.4886.5583.3784.4084.40215,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...