Canada markets closed

Dycom Industries, Inc. (DY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
95.49+7.23 (+8.19%)
At close: 04:00PM EDT
95.49 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202289.4295.5388.7895.4995.49925,700
Jun 23, 202288.4689.0487.2488.2688.26228,600
Jun 22, 202287.0089.5786.8788.7088.70237,600
Jun 21, 202286.9389.6485.4088.8888.88171,500
Jun 17, 202284.1286.2482.8785.3185.31314,700
Jun 16, 202289.2089.2082.2783.6083.60260,500
Jun 15, 202290.7292.2089.6591.3291.32179,900
Jun 14, 202292.0392.8689.7990.4990.49259,900
Jun 13, 202291.7592.6089.0192.1092.10276,800
Jun 10, 202294.8096.5492.3094.1794.17266,500
Jun 09, 202295.1697.5095.0497.4797.47188,000
Jun 08, 202297.7297.9494.8795.1495.14213,500
Jun 07, 202296.5598.4296.5598.3398.33124,000
Jun 06, 202297.56101.0896.2998.0198.01265,300
Jun 03, 202297.7297.9395.2795.9595.95248,200
Jun 02, 202292.4398.8292.2898.2598.25275,300
Jun 01, 202292.8893.5489.9092.4792.47177,500
May 31, 202294.3494.7891.9193.1193.11243,700
May 27, 202293.5895.3293.0094.1594.15239,700
May 26, 202295.6896.0291.9992.4292.42350,500
May 25, 202288.3894.7787.9094.2194.21696,300
May 24, 202280.1880.9678.8780.2180.21268,000
May 23, 202281.0981.5079.8180.9280.92288,100
May 20, 202280.7381.0877.7079.6179.61265,800
May 19, 202278.8481.4778.8479.6379.63305,600
May 18, 202280.6883.5979.4979.9479.94222,800
May 17, 202281.2082.9781.0882.1282.12164,300
May 16, 202277.7980.0277.0379.7779.77177,600
May 13, 202278.9780.7478.4278.5278.52199,500
May 12, 202276.7179.6176.2177.9977.99321,200
May 11, 202277.9880.1176.4276.7976.79233,100
May 10, 202279.5580.1776.6678.0978.09156,300
May 09, 202280.0580.8578.3778.7978.79211,300
May 06, 202283.0783.8079.9181.4381.43249,700
May 05, 202284.2785.2481.7983.3283.32355,800
May 04, 202284.0885.2782.9385.1485.14289,500
May 03, 202283.0784.9782.4884.2584.25184,000
May 02, 202284.6685.7581.3082.9682.96299,700
Apr 29, 202286.3687.6684.3784.9184.91228,600
Apr 28, 202288.3988.3985.0487.1587.15320,500
Apr 27, 202286.4088.7585.8987.4087.40249,000
Apr 26, 202288.7589.4086.0786.2686.26242,000
Apr 25, 202287.5889.4185.8089.0389.03235,300
Apr 22, 202292.1292.5888.1488.7888.78237,800
Apr 21, 202295.8796.9891.8292.8992.89202,600
Apr 20, 202294.9796.1293.8494.5894.58145,500
Apr 19, 202293.1495.2493.1493.6693.66131,700
Apr 18, 202294.5295.3492.4893.1593.15159,400
Apr 14, 202295.5696.1194.5794.7094.70150,300
Apr 13, 202295.0296.5594.5395.2095.20113,300
Apr 12, 202294.3297.1894.3294.8594.85193,700
Apr 11, 202290.7394.4690.5692.9592.95203,900
Apr 08, 202292.8693.8991.2391.3191.31225,800
Apr 07, 202290.7692.9990.2192.3392.33229,600
Apr 06, 202290.1291.5687.9690.6990.69275,300
Apr 05, 202294.2294.2291.1491.2791.27269,600
Apr 04, 202296.6096.6093.5194.2594.25106,300
Apr 01, 202295.7096.6194.3096.3796.37236,400
Mar 31, 202294.0596.6192.6995.2695.26207,500
Mar 30, 202297.8997.9894.5994.7194.71188,100
Mar 29, 202299.1299.4896.4197.3497.34215,400
Mar 28, 202296.7697.8396.0097.4997.49270,300
Mar 25, 202297.7699.2896.9297.6997.69248,300
Mar 24, 202297.3997.7395.7097.5597.55201,600
Mar 23, 202297.8899.9397.0297.0797.07160,400
Mar 22, 202299.63101.6098.5598.7798.77235,600
Mar 21, 202299.22100.9898.2999.1099.10125,400
Mar 18, 2022101.65101.6599.1399.2599.25278,400
Mar 17, 202298.58102.1898.58101.73101.73237,400
Mar 16, 202297.11101.1196.1099.9599.95475,600
Mar 15, 202295.0496.2593.2996.1496.14277,000
Mar 14, 202299.60100.0094.8494.8994.89420,900
Mar 11, 202294.20100.2494.2099.6799.67467,300
Mar 10, 202290.5894.0090.0093.7493.74187,100
Mar 09, 202290.1693.0489.0192.1092.10378,100
Mar 08, 202288.9290.1587.2988.7188.71317,500
Mar 07, 202290.7491.6988.3888.4188.41211,300
Mar 04, 202287.3291.0385.9490.8990.89297,100
Mar 03, 202291.2193.9588.5589.8189.81306,100
Mar 02, 202288.1997.0088.1990.6090.60819,600
Mar 01, 202287.8787.9782.5384.1484.14640,100
Feb 28, 202289.5689.5885.3087.0687.06514,300
Feb 25, 202291.9492.1588.7790.5690.56355,100
Feb 24, 202285.3691.9985.0991.8291.82258,400
Feb 23, 202290.4591.6788.6588.7388.73245,700
Feb 22, 202290.8692.3588.6489.2389.23143,400
Feb 18, 202293.9495.0491.4591.8491.84189,300
Feb 17, 202293.9996.3693.9394.6194.61200,800
Feb 16, 202292.6895.9492.5895.5895.58290,200
Feb 15, 202289.8893.8289.8893.5993.59175,600
Feb 14, 202288.9690.0987.5888.3288.32135,200
Feb 11, 202291.0891.0887.5988.3088.30131,000
Feb 10, 202291.1594.2189.6190.4490.44184,800
Feb 09, 202292.1894.0492.1893.0693.06178,700
Feb 08, 202287.3891.6487.3091.2391.23233,200
Feb 07, 202284.9888.2384.9886.9286.92241,700
Feb 04, 202284.4486.4883.3985.4385.43211,200
Feb 03, 202284.4086.3483.9484.4984.49220,500
Feb 02, 202286.3786.3783.3985.7885.78241,100
Feb 01, 202284.9186.8183.0886.5586.55230,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...