Skip to main content

Dycom Industries, Inc. Common Stock (NY:DY)

244.39 -1.32 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 245.02 246.94 240.61 244.39 307,173 -1.32(-0.54%)
Jun 27, 2025 240.85 245.82 238.90 245.71 518,899 +6.34(+2.65%)
Jun 26, 2025 240.00 240.68 238.23 239.37 165,233 +1.81(+0.76%)
Jun 25, 2025 236.29 239.93 236.29 237.56 258,271 -1.25(-0.52%)
Jun 24, 2025 237.34 239.17 234.86 238.81 263,317 +3.19(+1.35%)
Jun 23, 2025 232.68 237.74 232.09 235.62 326,772 +1.62(+0.69%)
Jun 20, 2025 234.14 235.50 230.00 234.00 844,165 +1.17(+0.50%)
Jun 18, 2025 231.50 235.13 229.97 232.83 303,022 +1.00(+0.43%)
Jun 17, 2025 230.88 233.53 230.82 231.83 260,649 -1.28(-0.55%)
Jun 16, 2025 235.61 236.64 232.23 233.11 334,793 -0.04(-0.02%)
Jun 13, 2025 234.16 234.90 231.73 233.15 299,675 -2.39(-1.01%)
Jun 12, 2025 236.29 236.56 234.32 235.54 294,541 -0.92(-0.39%)
Jun 11, 2025 233.33 237.77 232.41 236.46 336,049 +3.13(+1.34%)
Jun 10, 2025 237.84 238.08 230.31 233.33 433,150 -4.91(-2.06%)
Jun 09, 2025 243.25 243.38 237.05 238.24 414,366 -4.78(-1.97%)
Jun 06, 2025 240.36 243.06 235.11 243.02 350,241 +5.23(+2.20%)
Jun 05, 2025 237.89 238.73 234.81 237.79 355,524 +1.36(+0.58%)
Jun 04, 2025 234.06 237.90 234.06 236.43 331,398 +1.14(+0.48%)
Jun 03, 2025 230.15 235.64 229.41 235.29 419,153 +6.67(+2.92%)
Jun 02, 2025 228.83 229.15 225.78 228.62 313,012 -1.30(-0.57%)
May 30, 2025 228.01 230.56 226.21 229.92 403,500 +1.58(+0.69%)
May 29, 2025 228.00 228.89 225.34 228.34 293,687 +1.10(+0.48%)
May 28, 2025 227.32 228.02 225.30 227.24 328,379 -0.52(-0.23%)
May 27, 2025 226.26 228.45 223.19 227.76 505,836 +2.56(+1.14%)
May 23, 2025 223.16 228.03 221.45 225.20 793,241 +0.99(+0.44%)
May 22, 2025 226.08 226.37 217.58 224.21 690,741 +0.08(+0.04%)
May 21, 2025 215.00 228.66 212.26 224.13 1,282,427 +30.51(+15.76%)
May 20, 2025 198.99 198.99 190.89 193.62 840,606 +1.50(+0.78%)
May 19, 2025 191.73 194.93 190.71 192.12 568,940 -2.71(-1.39%)
May 16, 2025 192.86 194.84 190.00 194.83 326,099 +2.73(+1.42%)
May 15, 2025 191.75 193.76 186.42 192.10 220,758 -1.27(-0.66%)
May 14, 2025 195.78 196.70 192.61 193.37 270,846 -0.62(-0.32%)
May 13, 2025 196.15 196.15 192.67 193.99 350,987 +1.43(+0.74%)
May 12, 2025 194.10 196.66 187.96 192.56 435,670 +4.13(+2.19%)
May 09, 2025 187.23 189.78 185.90 188.43 246,449 +2.02(+1.08%)
May 08, 2025 186.21 188.00 183.93 186.41 393,790 +3.08(+1.68%)
May 07, 2025 184.30 186.40 182.67 183.33 343,140 -0.58(-0.32%)
May 06, 2025 181.17 185.21 181.17 183.91 206,343 +0.95(+0.52%)
May 05, 2025 179.70 184.53 179.70 182.96 279,815 +2.43(+1.35%)
May 02, 2025 178.19 184.13 177.28 180.53 488,319 +7.47(+4.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.