Skip to main content

Dycom Industries (NY: DY )

166.83 +0.04 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 165.72 166.85 161.59 166.83 617,302 +0.04(+0.02%)
Jun 20, 2024 168.06 170.61 166.10 166.79 234,404 -1.55(-0.92%)
Jun 18, 2024 171.06 171.62 167.95 168.34 297,067 -2.29(-1.34%)
Jun 17, 2024 172.73 174.00 167.52 170.63 443,003 -5.88(-3.33%)
Jun 14, 2024 178.70 178.70 175.13 176.51 170,425 -3.57(-1.98%)
Jun 13, 2024 182.12 182.58 177.62 180.08 201,942 -2.53(-1.39%)
Jun 12, 2024 182.10 184.34 181.85 182.61 194,803 +3.77(+2.11%)
Jun 11, 2024 179.29 179.73 176.86 178.84 177,525 -1.25(-0.69%)
Jun 10, 2024 177.51 181.04 175.24 180.09 205,874 +1.02(+0.57%)
Jun 07, 2024 179.42 180.23 177.74 179.07 191,447 -0.09(-0.05%)
Jun 06, 2024 182.24 182.90 178.53 179.16 109,670 -2.67(-1.47%)
Jun 05, 2024 176.61 181.86 175.43 181.83 288,178 +5.88(+3.34%)
Jun 04, 2024 178.97 179.11 174.25 175.95 211,164 -3.17(-1.77%)
Jun 03, 2024 181.37 181.37 176.30 179.12 292,967 -0.84(-0.47%)
May 31, 2024 184.67 186.47 177.68 179.96 402,036 -4.37(-2.37%)
May 30, 2024 181.08 186.02 180.59 184.33 395,255 +3.85(+2.13%)
May 29, 2024 176.51 181.08 175.89 180.48 361,063 +2.55(+1.43%)
May 28, 2024 179.85 180.71 175.95 177.93 422,848 -1.80(-1.00%)
May 24, 2024 178.50 181.60 178.06 179.73 509,372 +2.51(+1.42%)
May 23, 2024 168.71 177.27 167.77 177.22 521,205 +10.08(+6.03%)
May 22, 2024 168.30 170.39 161.15 167.14 627,715 +12.74(+8.25%)
May 21, 2024 151.13 154.40 151.13 154.40 343,294 +2.36(+1.55%)
May 20, 2024 150.55 152.93 149.72 152.04 231,358 +3.26(+2.19%)
May 17, 2024 148.51 149.37 147.23 148.78 239,487 +1.30(+0.88%)
May 16, 2024 150.76 150.76 146.50 147.48 297,941 -2.50(-1.67%)
May 15, 2024 151.40 152.38 148.87 149.98 388,042 +0.21(+0.14%)
May 14, 2024 151.31 151.86 149.21 149.77 238,461 +0.04(+0.03%)
May 13, 2024 151.97 153.44 149.63 149.73 222,576 -0.84(-0.56%)
May 10, 2024 152.05 153.01 150.03 150.57 178,933 -0.47(-0.31%)
May 09, 2024 148.81 151.74 147.68 151.04 158,914 +2.83(+1.91%)
May 08, 2024 146.99 148.35 146.99 148.21 94,165 +0.89(+0.60%)
May 07, 2024 148.50 148.87 146.34 147.32 243,745 +1.95(+1.34%)
May 06, 2024 145.65 146.31 143.64 145.37 276,518 +1.34(+0.93%)
May 03, 2024 143.25 145.99 142.69 144.03 263,122 +3.90(+2.78%)
May 02, 2024 139.98 140.90 137.96 140.13 225,079 +0.63(+0.45%)
May 01, 2024 140.50 142.76 138.13 139.50 217,936 -0.52(-0.37%)
Apr 30, 2024 142.92 143.44 138.39 140.02 248,710 -3.46(-2.41%)
Apr 29, 2024 143.71 143.78 141.80 143.48 174,279 +0.72(+0.50%)
Apr 26, 2024 141.31 143.33 141.27 142.76 135,520 +1.81(+1.28%)
Apr 25, 2024 138.90 141.53 137.58 140.95 201,880 +1.58(+1.13%)
Apr 24, 2024 140.88 141.99 137.23 139.37 115,227 -1.20(-0.85%)
Apr 23, 2024 137.83 140.66 137.57 140.57 152,722 +3.48(+2.54%)
Apr 22, 2024 136.41 138.00 135.56 137.09 139,826 +1.53(+1.13%)
Apr 19, 2024 135.15 136.58 134.56 135.56 169,004 +0.85(+0.63%)
Apr 18, 2024 135.58 137.43 134.60 134.71 167,042 -0.04(-0.03%)
Apr 17, 2024 136.45 136.45 133.00 134.75 203,075 -0.63(-0.47%)
Apr 16, 2024 135.30 135.79 133.84 135.38 150,067 -0.45(-0.33%)
Apr 15, 2024 139.50 140.29 134.88 135.83 170,578 -1.95(-1.42%)
Apr 12, 2024 138.28 139.52 136.63 137.78 205,787 -0.95(-0.68%)
Apr 11, 2024 137.92 139.18 136.34 138.73 200,209 +1.17(+0.85%)
Apr 10, 2024 139.29 139.95 137.24 137.56 199,072 -4.25(-3.00%)
Apr 09, 2024 142.07 143.34 141.17 141.81 236,570 -0.26(-0.18%)
Apr 08, 2024 142.48 143.53 141.82 142.07 225,817 -0.25(-0.18%)
Apr 05, 2024 139.72 143.29 139.54 142.32 226,233 +2.86(+2.05%)
Apr 04, 2024 142.49 142.83 139.14 139.46 218,892 -1.83(-1.30%)
Apr 03, 2024 137.71 142.56 136.37 141.29 304,023 +3.05(+2.21%)
Apr 02, 2024 139.28 139.55 137.81 138.24 202,967 -1.39(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.