NYSE - Nasdaq Real Time Price USD

Dycom Industries, Inc. (DY)

Compare
179.48 -1.08 (-0.60%)
At close: December 13 at 4:00:02 PM EST
179.48 0.00 (0.00%)
After hours: December 13 at 5:48:20 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 181.00 182.57 176.00 179.48 179.48 605,900
Dec 12, 2024 178.97 181.87 175.42 180.56 180.56 560,200
Dec 11, 2024 182.80 184.94 178.27 179.20 179.20 469,600
Dec 10, 2024 183.96 183.96 178.36 180.84 180.84 635,900
Dec 9, 2024 192.79 193.56 183.03 183.47 183.47 422,200
Dec 6, 2024 195.79 197.50 191.49 192.61 192.61 328,700
Dec 5, 2024 195.16 199.64 190.20 194.20 194.20 431,300
Dec 4, 2024 190.00 195.00 190.00 195.00 195.00 353,900
Dec 3, 2024 182.77 194.70 182.77 190.77 190.77 675,700
Dec 2, 2024 182.57 183.84 181.13 182.77 182.77 282,300
Nov 29, 2024 182.26 183.83 180.63 181.16 181.16 131,600
Nov 27, 2024 181.83 183.22 178.91 180.67 180.67 240,600
Nov 26, 2024 180.70 183.48 177.04 180.25 180.25 439,400
Nov 25, 2024 181.18 183.96 180.78 181.55 181.55 415,000
Nov 22, 2024 182.00 185.44 179.95 180.30 180.30 550,100
Nov 21, 2024 182.11 187.93 178.36 183.24 183.24 776,300
Nov 20, 2024 192.00 195.00 172.70 176.56 176.56 1,451,000
Nov 19, 2024 193.78 203.90 193.57 202.79 202.79 617,300
Nov 18, 2024 188.61 201.03 187.59 195.83 195.83 775,000
Nov 15, 2024 182.81 189.12 182.25 187.52 187.52 571,800
Nov 14, 2024 186.90 189.50 183.66 184.66 184.66 487,900
Nov 13, 2024 192.73 193.71 185.71 186.09 186.09 360,500
Nov 12, 2024 193.33 198.53 186.86 189.24 189.24 427,200
Nov 11, 2024 192.57 196.65 190.62 193.31 193.31 411,400
Nov 8, 2024 178.00 190.56 175.04 189.63 189.63 900,200
Nov 7, 2024 179.89 181.89 173.00 177.79 177.79 757,700
Nov 6, 2024 186.50 187.05 170.46 179.27 179.27 1,126,400
Nov 5, 2024 177.11 185.35 177.11 184.31 184.31 243,400
Nov 4, 2024 174.64 178.54 174.49 175.94 175.94 245,600
Nov 1, 2024 177.16 180.62 172.33 175.20 175.20 327,200
Oct 31, 2024 170.92 176.24 170.11 174.33 174.33 370,200
Oct 30, 2024 180.00 181.89 171.97 172.85 172.85 622,500
Oct 29, 2024 185.61 186.85 178.00 179.24 179.24 547,300
Oct 28, 2024 193.55 193.55 184.05 188.37 188.37 496,800
Oct 25, 2024 196.07 196.65 191.45 192.06 192.06 200,700
Oct 24, 2024 195.55 197.79 194.90 195.29 195.29 144,400
Oct 23, 2024 195.15 196.09 192.03 194.77 194.77 215,000
Oct 22, 2024 200.58 202.59 195.83 196.09 196.09 245,400
Oct 21, 2024 197.54 207.20 197.54 202.82 202.82 287,000
Oct 18, 2024 196.63 199.06 195.00 198.33 198.33 310,200
Oct 17, 2024 199.93 199.93 196.09 196.30 196.30 195,100
Oct 16, 2024 190.63 200.52 190.10 199.03 199.03 369,900
Oct 15, 2024 188.89 189.49 185.50 187.99 187.99 210,700
Oct 14, 2024 188.87 191.83 188.36 188.85 188.85 126,200
Oct 11, 2024 186.34 189.09 186.20 189.02 189.02 182,200
Oct 10, 2024 188.45 188.64 184.69 186.77 186.77 213,900
Oct 9, 2024 190.13 192.20 187.81 190.21 190.21 151,000
Oct 8, 2024 193.74 193.98 189.87 190.13 190.13 248,100
Oct 7, 2024 189.24 193.67 187.54 190.81 190.81 236,400
Oct 4, 2024 189.03 191.56 187.16 190.88 190.88 219,100
Oct 3, 2024 191.25 193.10 186.10 186.72 186.72 268,000
Oct 2, 2024 190.69 193.18 190.01 192.97 192.97 169,400
Oct 1, 2024 193.85 194.32 190.09 192.12 192.12 220,900
Sep 30, 2024 192.90 197.29 191.90 197.10 197.10 256,900
Sep 27, 2024 192.08 196.61 192.05 192.84 192.84 346,900
Sep 26, 2024 198.37 198.37 190.47 191.53 191.53 255,100
Sep 25, 2024 197.13 197.50 195.55 196.20 196.20 231,800
Sep 24, 2024 196.84 197.64 193.11 196.04 196.04 161,100
Sep 23, 2024 196.75 199.77 195.14 197.22 197.22 210,500
Sep 20, 2024 195.33 197.37 193.64 195.71 195.71 541,300
Sep 19, 2024 194.56 196.59 190.79 195.67 195.67 309,700
Sep 18, 2024 188.78 195.90 188.00 190.00 190.00 347,200
Sep 17, 2024 186.24 189.53 186.07 188.24 188.24 422,400
Sep 16, 2024 185.74 187.23 177.66 185.49 185.49 485,100
Sep 13, 2024 185.64 187.74 184.12 184.74 184.74 407,800
Sep 12, 2024 185.68 188.37 181.30 184.39 184.39 378,800
Sep 11, 2024 179.43 185.59 176.46 184.94 184.94 289,800
Sep 10, 2024 177.38 179.31 175.20 179.28 179.28 227,900
Sep 9, 2024 171.29 177.58 171.29 177.38 177.38 314,200
Sep 6, 2024 174.94 176.25 169.47 170.00 170.00 280,400
Sep 5, 2024 173.08 175.96 171.68 174.09 174.09 337,100
Sep 4, 2024 169.32 173.40 167.95 173.17 173.17 303,000
Sep 3, 2024 173.56 174.85 168.72 169.18 169.18 340,100
Aug 30, 2024 171.54 176.12 170.58 175.96 175.96 275,600
Aug 29, 2024 171.23 173.70 169.63 171.05 171.05 211,700
Aug 28, 2024 171.85 172.74 169.47 170.09 170.09 222,300
Aug 27, 2024 173.70 175.47 171.50 172.67 172.67 311,700
Aug 26, 2024 180.19 180.69 172.59 173.98 173.98 447,500
Aug 23, 2024 176.59 180.69 173.86 180.12 180.12 435,200
Aug 22, 2024 179.99 182.98 174.10 175.69 175.69 701,600
Aug 21, 2024 179.98 182.11 174.71 179.54 179.54 1,554,300
Aug 20, 2024 194.00 196.34 190.01 194.20 194.20 460,900
Aug 19, 2024 193.62 195.87 191.28 194.61 194.61 268,000
Aug 16, 2024 191.92 194.00 189.41 193.17 193.17 230,900
Aug 15, 2024 190.11 194.27 190.10 191.61 191.61 342,400
Aug 14, 2024 186.46 186.46 182.86 186.30 186.30 203,900
Aug 13, 2024 182.53 187.61 180.31 186.25 186.25 299,700
Aug 12, 2024 183.99 184.41 179.49 181.63 181.63 169,700
Aug 9, 2024 184.76 184.76 180.30 183.27 183.27 195,900
Aug 8, 2024 179.65 184.26 177.60 184.25 184.25 203,700
Aug 7, 2024 183.12 185.95 175.20 178.02 178.02 547,200
Aug 6, 2024 166.88 178.28 166.68 177.46 177.46 311,800
Aug 5, 2024 162.61 167.88 159.17 165.44 165.44 290,900
Aug 2, 2024 174.60 176.63 170.16 172.75 172.75 281,500
Aug 1, 2024 185.00 188.51 177.59 180.21 180.21 278,600
Jul 31, 2024 182.53 188.53 180.00 183.51 183.51 464,200
Jul 30, 2024 179.55 183.46 178.50 179.80 179.80 270,800
Jul 29, 2024 178.08 181.14 176.93 178.06 178.06 162,800
Jul 26, 2024 178.44 178.93 173.07 177.91 177.91 252,300
Jul 25, 2024 175.54 178.48 171.50 174.29 174.29 340,500
Jul 24, 2024 180.64 182.30 172.96 173.39 173.39 235,100
Jul 23, 2024 179.59 182.83 179.10 180.64 180.64 168,700
Jul 22, 2024 176.55 181.90 174.67 180.94 180.94 230,000
Jul 19, 2024 175.96 178.60 174.16 174.86 174.86 371,500
Jul 18, 2024 176.65 179.95 169.11 175.49 175.49 425,000
Jul 17, 2024 181.08 183.63 174.11 174.57 174.57 262,500
Jul 16, 2024 179.06 184.15 178.89 182.05 182.05 216,600
Jul 15, 2024 179.03 183.03 177.93 178.31 178.31 207,100
Jul 12, 2024 177.00 180.05 176.50 178.98 178.98 214,000
Jul 11, 2024 173.95 175.56 172.06 174.74 174.74 181,400
Jul 10, 2024 170.40 171.91 169.18 171.18 171.18 104,200
Jul 9, 2024 169.55 172.48 168.17 169.55 169.55 151,100
Jul 8, 2024 170.98 172.52 169.88 169.89 169.89 132,400
Jul 5, 2024 173.77 174.02 168.53 169.42 169.42 189,800
Jul 3, 2024 168.68 173.33 167.96 173.14 173.14 115,700
Jul 2, 2024 168.23 169.39 166.47 168.11 168.11 171,700
Jul 1, 2024 169.64 169.97 165.35 168.39 168.39 239,700
Jun 28, 2024 171.05 172.86 166.67 168.76 168.76 579,200
Jun 27, 2024 168.76 171.71 167.24 170.33 170.33 281,400
Jun 26, 2024 168.85 169.50 165.53 166.42 166.42 275,100
Jun 25, 2024 167.06 170.36 164.97 168.82 168.82 245,600
Jun 24, 2024 167.06 167.90 164.75 166.46 166.46 266,000
Jun 21, 2024 165.72 166.85 161.60 166.83 166.83 617,200
Jun 20, 2024 168.06 170.61 166.10 166.79 166.79 234,400
Jun 18, 2024 171.06 171.63 167.95 168.34 168.34 297,100
Jun 17, 2024 172.73 174.00 167.52 170.63 170.63 443,000
Jun 14, 2024 178.70 178.70 175.13 176.51 176.51 170,400
Jun 13, 2024 182.12 182.58 177.62 180.08 180.08 201,900
Jun 12, 2024 182.10 184.34 181.85 182.61 182.61 194,800
Jun 11, 2024 179.29 179.73 176.86 178.84 178.84 177,500
Jun 10, 2024 177.51 181.04 175.24 180.09 180.09 205,900
Jun 7, 2024 179.42 180.23 177.74 179.07 179.07 191,400
Jun 6, 2024 182.24 182.90 178.54 179.16 179.16 109,700
Jun 5, 2024 176.61 181.86 175.43 181.83 181.83 288,200
Jun 4, 2024 178.97 179.11 174.25 175.95 175.95 211,200
Jun 3, 2024 181.37 181.37 176.30 179.12 179.12 293,000
May 31, 2024 184.67 186.47 177.68 179.96 179.96 402,000
May 30, 2024 181.08 186.02 180.59 184.33 184.33 395,200
May 29, 2024 176.51 181.08 175.89 180.48 180.48 361,000
May 28, 2024 179.85 180.71 175.95 177.93 177.93 422,600
May 24, 2024 178.50 181.61 178.06 179.73 179.73 509,400
May 23, 2024 168.71 177.27 167.77 177.22 177.22 521,200
May 22, 2024 168.30 170.39 161.15 167.14 167.14 627,600
May 21, 2024 151.13 154.44 151.13 154.40 154.40 343,600
May 20, 2024 150.55 152.93 149.72 152.04 152.04 231,400
May 17, 2024 148.51 149.37 147.23 148.78 148.78 239,500
May 16, 2024 150.76 150.76 146.50 147.48 147.48 297,900
May 15, 2024 151.40 152.38 148.87 149.98 149.98 388,000
May 14, 2024 151.31 151.86 149.21 149.77 149.77 238,500
May 13, 2024 151.97 153.44 149.63 149.73 149.73 222,600
May 10, 2024 152.05 153.01 150.03 150.57 150.57 178,900
May 9, 2024 148.81 151.74 147.68 151.04 151.04 158,900
May 8, 2024 146.99 148.35 146.99 148.21 148.21 94,200
May 7, 2024 148.50 148.87 146.34 147.32 147.32 243,700
May 6, 2024 145.65 146.31 143.64 145.37 145.37 276,500
May 3, 2024 143.25 145.99 142.70 144.03 144.03 263,100
May 2, 2024 139.98 140.90 137.96 140.13 140.13 225,100
May 1, 2024 140.50 142.76 138.13 139.50 139.50 217,900
Apr 30, 2024 142.92 143.44 138.39 140.02 140.02 248,700
Apr 29, 2024 143.71 143.78 141.80 143.48 143.48 174,300
Apr 26, 2024 141.31 143.33 141.27 142.76 142.76 135,500
Apr 25, 2024 138.90 141.53 137.58 140.95 140.95 201,900
Apr 24, 2024 140.88 141.99 137.23 139.37 139.37 115,200
Apr 23, 2024 137.83 140.66 137.57 140.57 140.57 152,700
Apr 22, 2024 136.41 138.00 135.56 137.09 137.09 139,800
Apr 19, 2024 135.15 136.58 134.56 135.56 135.56 169,000
Apr 18, 2024 135.58 137.43 134.60 134.71 134.71 167,000
Apr 17, 2024 136.45 136.45 133.00 134.75 134.75 203,100
Apr 16, 2024 135.30 135.79 133.84 135.38 135.38 150,100
Apr 15, 2024 139.50 140.29 134.88 135.83 135.83 170,600
Apr 12, 2024 138.28 139.52 136.64 137.78 137.78 205,800
Apr 11, 2024 137.92 139.18 136.34 138.73 138.73 200,200
Apr 10, 2024 139.29 139.95 137.24 137.56 137.56 199,100
Apr 9, 2024 142.07 143.34 141.17 141.81 141.81 236,200
Apr 8, 2024 142.48 143.53 141.82 142.07 142.07 225,800
Apr 5, 2024 139.72 143.29 139.54 142.32 142.32 226,200
Apr 4, 2024 142.49 142.83 139.14 139.46 139.46 218,900
Apr 3, 2024 137.71 142.56 136.37 141.29 141.29 304,000
Apr 2, 2024 139.28 139.55 137.81 138.24 138.24 203,000
Apr 1, 2024 133.41 142.76 133.41 139.63 139.63 322,800
Mar 28, 2024 143.53 145.30 143.35 143.53 143.53 214,000
Mar 27, 2024 143.60 144.58 142.52 143.65 143.65 154,400
Mar 26, 2024 141.31 143.23 141.28 141.92 141.92 174,100
Mar 25, 2024 142.39 143.00 140.70 141.28 141.28 176,600
Mar 22, 2024 143.98 146.32 142.59 142.63 142.63 247,500
Mar 21, 2024 142.47 142.73 140.98 141.97 141.97 300,500
Mar 20, 2024 140.78 142.11 139.44 141.27 141.27 390,500
Mar 19, 2024 140.00 142.38 139.87 140.85 140.85 193,600
Mar 18, 2024 143.02 143.24 139.50 140.25 140.25 247,200
Mar 15, 2024 139.19 143.47 139.19 143.03 143.03 467,600
Mar 14, 2024 142.52 143.16 137.96 140.02 140.02 283,200
Mar 13, 2024 140.71 142.48 139.50 142.17 142.17 203,900
Mar 12, 2024 139.17 141.86 137.59 141.33 141.33 345,100
Mar 11, 2024 141.68 142.56 136.01 138.26 138.26 356,200
Mar 8, 2024 142.36 143.93 139.25 142.83 142.83 474,200
Mar 7, 2024 135.51 138.49 135.09 137.97 137.97 276,500
Mar 6, 2024 131.84 134.94 130.57 134.55 134.55 353,300
Mar 5, 2024 128.63 132.34 128.40 131.10 131.10 465,300
Mar 4, 2024 126.59 129.72 126.59 129.54 129.54 252,100
Mar 1, 2024 127.34 128.36 123.90 126.32 126.32 604,700
Feb 29, 2024 128.29 129.49 125.12 126.49 126.49 537,700
Feb 28, 2024 118.00 127.88 118.00 126.57 126.57 800,600
Feb 27, 2024 123.14 124.11 120.94 122.59 122.59 446,000
Feb 26, 2024 119.43 122.79 119.17 121.90 121.90 336,000
Feb 23, 2024 120.00 122.38 119.42 119.89 119.89 258,500
Feb 22, 2024 118.61 119.56 116.10 119.31 119.31 314,000
Feb 21, 2024 114.94 116.59 114.58 116.39 116.39 219,000
Feb 20, 2024 114.03 115.42 112.50 115.06 115.06 202,600
Feb 16, 2024 115.91 117.76 114.73 115.26 115.26 136,200
Feb 15, 2024 115.79 117.14 113.84 116.87 116.87 181,200
Feb 14, 2024 114.30 115.04 112.85 114.97 114.97 229,000
Feb 13, 2024 115.13 115.92 112.17 112.78 112.78 237,000
Feb 12, 2024 116.39 119.67 116.39 118.44 118.44 310,900
Feb 9, 2024 116.23 116.63 115.22 116.26 116.26 157,600
Feb 8, 2024 116.55 117.73 115.91 116.14 116.14 139,000
Feb 7, 2024 115.00 117.55 114.42 116.67 116.67 183,900
Feb 6, 2024 113.31 115.87 113.31 114.24 114.24 212,300
Feb 5, 2024 113.74 114.37 112.15 113.31 113.31 145,100
Feb 2, 2024 113.03 117.56 113.03 115.41 115.41 259,800
Feb 1, 2024 112.48 115.01 112.15 113.78 113.78 143,500
Jan 31, 2024 114.99 114.99 111.19 111.70 111.70 212,400
Jan 30, 2024 114.44 115.02 113.37 114.51 114.51 155,200
Jan 29, 2024 114.86 115.46 114.48 114.91 114.91 114,400
Jan 26, 2024 114.30 115.86 113.00 115.18 115.18 152,500
Jan 25, 2024 114.58 115.38 113.71 113.84 113.84 176,400
Jan 24, 2024 115.69 115.69 113.08 113.19 113.19 176,600
Jan 23, 2024 116.39 116.94 109.87 114.54 114.54 283,200
Jan 22, 2024 114.67 116.38 114.52 115.32 115.32 237,300
Jan 19, 2024 114.84 115.48 112.54 113.91 113.91 340,600
Jan 18, 2024 114.13 115.30 111.96 114.16 114.16 162,200
Jan 17, 2024 111.53 113.19 111.38 113.07 113.07 148,000
Jan 16, 2024 112.41 113.54 111.15 113.43 113.43 166,100
Jan 12, 2024 114.96 115.64 111.43 113.41 113.41 182,400
Jan 11, 2024 114.73 115.78 113.09 113.81 113.81 293,800
Jan 10, 2024 112.89 115.59 112.82 115.39 115.39 282,800
Jan 9, 2024 111.13 112.57 109.72 112.39 112.39 313,500
Jan 8, 2024 108.47 112.54 108.35 112.37 112.37 288,000
Jan 5, 2024 108.14 110.75 107.53 109.06 109.06 258,700
Jan 4, 2024 111.61 111.84 108.56 109.10 109.10 199,400
Jan 3, 2024 111.54 112.59 109.69 111.15 111.15 205,100
Jan 2, 2024 113.75 115.21 112.14 112.49 112.49 185,500
Dec 29, 2023 115.31 116.02 114.63 115.09 115.09 142,900
Dec 28, 2023 115.75 117.24 115.68 115.68 115.68 135,300
Dec 27, 2023 116.73 117.25 115.41 115.72 115.72 155,600
Dec 26, 2023 115.58 116.92 114.60 116.13 116.13 163,400
Dec 22, 2023 114.19 116.73 114.14 114.95 114.95 181,000
Dec 21, 2023 111.68 114.00 111.11 113.82 113.82 211,400
Dec 20, 2023 111.40 113.63 110.09 110.28 110.28 318,700
Dec 19, 2023 112.47 113.86 111.69 112.11 112.11 196,500
Dec 18, 2023 112.94 113.76 111.24 111.44 111.44 188,300
Dec 15, 2023 114.93 115.76 111.62 113.15 113.15 827,700
Dec 14, 2023 114.24 115.77 112.50 114.35 114.35 481,900

Related Tickers

MTZ MasTec, Inc.
137.78
+0.26%
 
ACM AECOM
111.51
-0.46%
 
MYRG MYR Group Inc.
165.59
-1.06%
 
PRIM Primoris Services Corporation
79.40
-0.44%
 
GVA Granite Construction Incorporated
93.44
-2.18%
 
STRL Sterling Infrastructure, Inc.
180.29
-1.81%
 
ROAD Construction Partners, Inc.
94.84
-1.17%
 
KBR KBR, Inc.
58.47
-0.14%
 
BLD TopBuild Corp.
344.27
-3.61%
 
EME EMCOR Group, Inc.
479.28
-0.20%