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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 10, 2026	413.00	417.70	408.70	410.40	265,216	-4.88(-1.18%)
Feb 09, 2026	401.82	422.74	398.00	415.28	484,463	+14.81(+3.70%)
Feb 06, 2026	385.10	402.07	384.88	400.47	483,439	+24.23(+6.44%)
Feb 05, 2026	359.02	382.99	353.34	376.24	531,931	+13.04(+3.59%)
Feb 04, 2026	393.82	395.25	349.67	363.20	634,656	-28.50(-7.28%)
Feb 03, 2026	395.94	402.33	379.13	391.70	512,883	+8.12(+2.12%)
Feb 02, 2026	363.27	388.06	359.62	383.58	772,334	+19.19(+5.27%)
Jan 30, 2026	359.80	369.22	358.25	364.39	321,553	-1.08(-0.30%)
Jan 29, 2026	371.72	375.38	358.00	365.47	380,532	-4.52(-1.22%)
Jan 28, 2026	373.87	376.12	362.01	369.99	385,959	-4.88(-1.30%)
Jan 27, 2026	375.25	378.04	370.54	374.87	257,842	+1.60(+0.43%)
Jan 26, 2026	368.47	379.27	368.21	373.27	272,951	+5.06(+1.37%)
Jan 23, 2026	376.98	379.03	366.98	368.21	263,993	-10.89(-2.87%)
Jan 22, 2026	384.61	386.94	375.45	379.10	446,263	+3.51(+0.93%)
Jan 21, 2026	368.46	375.59	364.25	375.59	306,629	+9.44(+2.58%)
Jan 20, 2026	365.37	375.27	362.50	366.15	289,776	-4.46(-1.20%)
Jan 16, 2026	369.88	379.89	367.82	370.61	500,853	+4.96(+1.36%)
Jan 15, 2026	359.64	372.64	359.50	365.65	378,564	+11.66(+3.29%)
Jan 14, 2026	358.08	359.76	349.62	353.99	261,927	-2.91(-0.82%)
Jan 13, 2026	348.00	358.95	346.62	356.90	289,076	+10.59(+3.06%)
Jan 12, 2026	337.23	347.46	337.11	346.31	171,862	+7.50(+2.21%)
Jan 09, 2026	341.83	347.00	338.71	338.81	227,000	-0.87(-0.26%)
Jan 08, 2026	354.63	356.53	334.56	339.68	273,738	-14.85(-4.19%)
Jan 07, 2026	353.00	356.76	348.68	354.53	273,701	+4.22(+1.20%)
Jan 06, 2026	347.18	351.48	335.07	350.31	407,925	+2.32(+0.67%)
Jan 05, 2026	350.16	357.00	346.86	347.99	285,295	+0.43(+0.12%)
Jan 02, 2026	340.34	349.39	339.90	347.56	298,171	+9.66(+2.86%)
Dec 31, 2025	343.50	344.45	337.70	337.90	315,069	-4.76(-1.39%)
Dec 30, 2025	343.47	346.47	341.75	342.66	298,357	-0.84(-0.24%)
Dec 29, 2025	344.98	348.03	343.09	343.50	304,057	-4.13(-1.19%)
Dec 26, 2025	350.39	350.39	346.29	347.63	221,970	-0.77(-0.22%)
Dec 24, 2025	349.10	349.28	345.39	348.40	118,003	-0.55(-0.16%)
Dec 23, 2025	350.21	351.97	344.38	348.95	335,413	+1.84(+0.53%)
Dec 22, 2025	350.79	353.75	344.40	347.11	446,383	+2.73(+0.79%)
Dec 19, 2025	343.01	353.46	341.94	344.38	5,193,566	+3.19(+0.93%)
Dec 18, 2025	346.43	349.16	340.90	341.19	382,381	+1.17(+0.34%)
Dec 17, 2025	351.86	353.10	338.33	340.02	460,656	-7.59(-2.18%)
Dec 16, 2025	349.29	355.36	346.24	347.61	284,609	-3.58(-1.02%)
Dec 15, 2025	350.40	354.75	349.21	351.19	289,178	+5.41(+1.56%)
Dec 12, 2025	362.00	366.65	344.03	345.78	475,594	-18.73(-5.14%)
Dec 11, 2025	355.93	366.46	348.64	364.51	344,770	+8.68(+2.44%)
Dec 10, 2025	347.03	361.22	346.40	355.83	355,230	+8.62(+2.48%)
Dec 09, 2025	348.72	352.96	345.81	347.21	268,624	-1.70(-0.49%)
Dec 08, 2025	354.77	356.60	347.71	348.91	410,307	-2.89(-0.82%)
Dec 05, 2025	353.44	354.80	347.99	351.80	249,200	-2.60(-0.73%)
Dec 04, 2025	349.66	358.24	346.88	354.40	312,255	+1.60(+0.45%)
Dec 03, 2025	353.08	354.87	342.45	352.80	311,352	-1.51(-0.43%)
Dec 02, 2025	354.22	357.69	351.24	354.31	422,578	+4.25(+1.21%)

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 Privacy Policy and Terms Of Service.