Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Dycom Industries, Inc. (DY)

Compare
Time to buy DY?
154.51
+2.19
+(1.44%)
At close: April 17 at 4:00:02 PM EDT
154.00
-0.51
(-0.33%)
After hours: April 17 at 5:29:10 PM EDT
Time to buy DY?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025152.54156.58150.47154.51154.51440,400
Apr 16, 2025149.39152.97149.09152.32152.32491,000
Apr 15, 2025152.78155.00152.07152.08152.08378,200
Apr 14, 2025155.78155.95150.97152.16152.16418,700
Apr 11, 2025149.82154.76148.24153.27153.27289,200
Apr 10, 2025151.04153.75148.00151.07151.07565,000
Apr 9, 2025140.00160.10139.79155.96155.96851,400
Apr 8, 2025147.13149.45138.75140.69140.69528,300
Apr 7, 2025133.29148.43131.37141.29141.29606,300
Apr 4, 2025142.35143.35135.00138.96138.96646,000
Apr 3, 2025149.16151.84147.73147.94147.94460,800
Apr 2, 2025152.18159.25150.27157.95157.95291,300
Apr 1, 2025151.63155.15150.72155.06155.06332,500
Mar 31, 2025150.18153.31147.11152.34152.34400,100
Mar 28, 2025154.44157.24151.28153.89153.89214,400
Mar 27, 2025156.73157.48151.87154.14154.14498,100
Mar 26, 2025160.35162.31155.99157.77157.77337,400
Mar 25, 2025160.88162.66158.68161.23161.23372,600
Mar 24, 2025159.37162.96159.37161.57161.57234,100
Mar 21, 2025157.21159.24155.69156.24156.24573,500
Mar 20, 2025156.86161.43156.21159.15159.15386,000
Mar 19, 2025155.69160.08154.60158.12158.12340,200
Mar 18, 2025155.20157.55152.93155.93155.93451,400
Mar 17, 2025153.84158.18153.84157.46157.46499,600
Mar 14, 2025151.00156.02149.92155.57155.57642,800
Mar 13, 2025148.66150.06143.43147.47147.47753,700
Mar 12, 2025148.13150.30144.73148.81148.81978,100
Mar 11, 2025137.50145.57135.50144.12144.12944,700
Mar 10, 2025138.00139.30133.45136.75136.75758,600
Mar 7, 2025144.69146.39136.12140.96140.96870,000
Mar 6, 2025149.59151.72140.62143.52143.52907,700
Mar 5, 2025153.47155.35147.21153.89153.891,322,900
Mar 4, 2025157.49159.75152.35153.05153.05975,300
Mar 3, 2025165.60167.07159.83161.02161.02543,700
Feb 28, 2025162.35166.37159.10163.86163.86821,300
Feb 27, 2025161.05167.52159.54162.13162.13931,800
Feb 26, 2025176.30181.77154.22161.96161.961,295,100
Feb 25, 2025168.93173.16165.81171.94171.941,073,700
Feb 24, 2025172.22174.97164.61168.60168.60704,500
Feb 21, 2025176.00177.58166.94171.49171.49554,700
Feb 20, 2025182.25182.45171.00171.54171.54658,000
Feb 19, 2025170.99180.82169.74179.75179.75916,700
Feb 18, 2025179.13179.96173.19174.67174.67596,600
Feb 14, 2025186.54186.54177.43178.20178.20391,600
Feb 13, 2025189.85190.42181.83185.42185.42262,900
Feb 12, 2025190.97192.52186.58188.91188.91286,300
Feb 11, 2025199.54199.96192.74195.01195.01206,600
Feb 10, 2025199.52202.05196.97200.46200.46223,800
Feb 7, 2025201.00203.63198.65199.18199.18262,500
Feb 6, 2025191.93200.57191.93200.56200.56279,100
Feb 5, 2025187.43193.71187.00191.14191.14387,600
Feb 4, 2025186.95186.95183.43185.64185.64290,600
Feb 3, 2025183.63188.48181.16185.42185.42351,500
Jan 31, 2025188.95191.42186.32189.16189.16409,300
Jan 30, 2025185.02189.25184.55188.09188.09455,000
Jan 29, 2025180.89184.15179.83182.49182.49366,200
Jan 28, 2025182.28185.06177.73179.81179.81522,500
Jan 27, 2025186.92188.17176.11178.16178.16682,600
Jan 24, 2025191.68195.83190.50192.84192.84421,200
Jan 23, 2025190.98193.64190.05191.32191.32395,800
Jan 22, 2025196.50196.56191.08191.89191.89485,700
Jan 21, 2025193.82198.05192.68194.74194.74422,400
Jan 17, 2025190.00191.82188.76190.54190.54408,300
Jan 16, 2025190.95194.62188.90189.93189.93383,300
Jan 15, 2025187.10192.21185.09190.64190.64505,800
Jan 14, 2025177.48181.12176.24180.42180.42355,700
Jan 13, 2025172.70176.92171.82175.83175.83267,200
Jan 10, 2025176.24177.55172.33176.47176.47334,200
Jan 8, 2025177.65179.06174.41179.00179.00364,100
Jan 7, 2025182.74184.06175.43177.41177.41281,100
Jan 6, 2025182.43185.19181.60182.35182.35248,600
Jan 3, 2025177.00181.55177.00180.84180.84265,000
Jan 2, 2025175.49177.01173.92176.70176.70334,700
Dec 31, 2024175.33176.36173.54174.06174.06244,500
Dec 30, 2024173.21175.20170.37174.78174.78227,500
Dec 27, 2024176.40178.19174.29175.17175.17299,100
Dec 26, 2024175.38179.57173.73178.32178.32299,000
Dec 24, 2024175.50175.95172.51175.50175.50712,500
Dec 23, 2024172.61175.21171.68174.63174.63604,800
Dec 20, 2024166.63175.79166.63173.76173.761,133,900
Dec 19, 2024170.77174.20168.40169.40169.40437,000
Dec 18, 2024178.05180.19167.89168.30168.30426,700
Dec 17, 2024177.32179.21172.64176.99176.99546,500
Dec 16, 2024179.75184.62177.94179.71179.71681,400
Dec 13, 2024181.00182.57176.00179.48179.48605,900
Dec 12, 2024178.97181.87175.42180.56180.56560,200
Dec 11, 2024182.80184.94178.27179.20179.20469,600
Dec 10, 2024183.96183.96178.36180.84180.84635,900
Dec 9, 2024192.79193.56183.03183.47183.47422,200
Dec 6, 2024195.79197.50191.49192.61192.61328,700
Dec 5, 2024195.16199.64190.20194.20194.20431,300
Dec 4, 2024190.00195.00190.00195.00195.00353,900
Dec 3, 2024182.77194.70182.77190.77190.77675,700
Dec 2, 2024182.57183.84181.13182.77182.77282,300
Nov 29, 2024182.26183.83180.63181.16181.16131,600
Nov 27, 2024181.83183.22178.91180.67180.67240,600
Nov 26, 2024180.70183.48177.04180.25180.25439,400
Nov 25, 2024181.18183.96180.78181.55181.55415,000
Nov 22, 2024182.00185.44179.95180.30180.30550,100
Nov 21, 2024182.11187.93178.36183.24183.24776,300
Nov 20, 2024192.00195.00172.70176.56176.561,451,000
Nov 19, 2024193.78203.90193.57202.79202.79617,300
Nov 18, 2024188.61201.03187.59195.83195.83775,000
Nov 15, 2024182.81189.12182.25187.52187.52571,800
Nov 14, 2024186.90189.50183.66184.66184.66487,900
Nov 13, 2024192.73193.71185.71186.09186.09360,500
Nov 12, 2024193.33198.53186.86189.24189.24427,200
Nov 11, 2024192.57196.65190.62193.31193.31411,400
Nov 8, 2024178.00190.56175.04189.63189.63900,200
Nov 7, 2024179.89181.89173.00177.79177.79757,700
Nov 6, 2024186.50187.05170.46179.27179.271,126,400
Nov 5, 2024177.11185.35177.11184.31184.31243,400
Nov 4, 2024174.64178.54174.49175.94175.94245,600
Nov 1, 2024177.16180.62172.33175.20175.20327,200
Oct 31, 2024170.92176.24170.11174.33174.33370,200
Oct 30, 2024180.00181.89171.97172.85172.85622,500
Oct 29, 2024185.61186.85178.00179.24179.24547,300
Oct 28, 2024193.55193.55184.05188.37188.37496,800
Oct 25, 2024196.07196.65191.45192.06192.06200,700
Oct 24, 2024195.55197.79194.90195.29195.29144,400
Oct 23, 2024195.15196.09192.03194.77194.77215,000
Oct 22, 2024200.58202.59195.83196.09196.09245,400
Oct 21, 2024197.54207.20197.54202.82202.82287,000
Oct 18, 2024196.63199.06195.00198.33198.33310,200
Oct 17, 2024199.93199.93196.09196.30196.30195,100
Oct 16, 2024190.63200.52190.10199.03199.03369,900
Oct 15, 2024188.89189.49185.50187.99187.99210,700
Oct 14, 2024188.87191.83188.36188.85188.85126,200
Oct 11, 2024186.34189.09186.20189.02189.02182,200
Oct 10, 2024188.45188.64184.69186.77186.77213,900
Oct 9, 2024190.13192.20187.81190.21190.21151,000
Oct 8, 2024193.74193.98189.87190.13190.13248,100
Oct 7, 2024189.24193.67187.54190.81190.81236,400
Oct 4, 2024189.03191.56187.16190.88190.88219,100
Oct 3, 2024191.25193.10186.10186.72186.72268,000
Oct 2, 2024190.69193.18190.01192.97192.97169,400
Oct 1, 2024193.85194.32190.09192.12192.12220,900
Sep 30, 2024192.90197.29191.90197.10197.10256,900
Sep 27, 2024192.08196.61192.05192.84192.84346,900
Sep 26, 2024198.37198.37190.47191.53191.53255,100
Sep 25, 2024197.13197.50195.55196.20196.20231,800
Sep 24, 2024196.84197.64193.11196.04196.04161,100
Sep 23, 2024196.75199.77195.14197.22197.22210,500
Sep 20, 2024195.33197.37193.64195.71195.71541,300
Sep 19, 2024194.56196.59190.79195.67195.67309,700
Sep 18, 2024188.78195.90188.00190.00190.00347,200
Sep 17, 2024186.24189.53186.07188.24188.24422,400
Sep 16, 2024185.74187.23177.66185.49185.49485,100
Sep 13, 2024185.64187.74184.12184.74184.74407,800
Sep 12, 2024185.68188.37181.30184.39184.39378,800
Sep 11, 2024179.43185.59176.46184.94184.94289,800
Sep 10, 2024177.38179.31175.20179.28179.28227,900
Sep 9, 2024171.29177.58171.29177.38177.38314,200
Sep 6, 2024174.94176.25169.47170.00170.00280,400
Sep 5, 2024173.08175.96171.68174.09174.09337,100
Sep 4, 2024169.32173.40167.95173.17173.17303,000
Sep 3, 2024173.56174.85168.72169.18169.18340,100
Aug 30, 2024171.54176.12170.58175.96175.96275,600
Aug 29, 2024171.23173.70169.63171.05171.05211,700
Aug 28, 2024171.85172.74169.47170.09170.09222,300
Aug 27, 2024173.70175.47171.50172.67172.67311,700
Aug 26, 2024180.19180.69172.59173.98173.98447,500
Aug 23, 2024176.59180.69173.86180.12180.12435,200
Aug 22, 2024179.99182.98174.10175.69175.69701,600
Aug 21, 2024179.98182.11174.71179.54179.541,554,300
Aug 20, 2024194.00196.34190.01194.20194.20460,900
Aug 19, 2024193.62195.87191.28194.61194.61268,000
Aug 16, 2024191.92194.00189.41193.17193.17230,900
Aug 15, 2024190.11194.27190.10191.61191.61342,400
Aug 14, 2024186.46186.46182.86186.30186.30203,900
Aug 13, 2024182.53187.61180.31186.25186.25299,700
Aug 12, 2024183.99184.41179.49181.63181.63169,700
Aug 9, 2024184.76184.76180.30183.27183.27195,900
Aug 8, 2024179.65184.26177.60184.25184.25203,700
Aug 7, 2024183.12185.95175.20178.02178.02547,200
Aug 6, 2024166.88178.28166.68177.46177.46311,800
Aug 5, 2024162.61167.88159.17165.44165.44290,900
Aug 2, 2024174.60176.63170.16172.75172.75281,500
Aug 1, 2024185.00188.51177.59180.21180.21278,600
Jul 31, 2024182.53188.53180.00183.51183.51464,200
Jul 30, 2024179.55183.46178.50179.80179.80270,800
Jul 29, 2024178.08181.14176.93178.06178.06162,800
Jul 26, 2024178.44178.93173.07177.91177.91252,300
Jul 25, 2024175.54178.48171.50174.29174.29340,500
Jul 24, 2024180.64182.30172.96173.39173.39235,100
Jul 23, 2024179.59182.83179.10180.64180.64168,700
Jul 22, 2024176.55181.90174.67180.94180.94230,000
Jul 19, 2024175.96178.60174.16174.86174.86371,500
Jul 18, 2024176.65179.95169.11175.49175.49425,000
Jul 17, 2024181.08183.63174.11174.57174.57262,500
Jul 16, 2024179.06184.15178.89182.05182.05216,600
Jul 15, 2024179.03183.03177.93178.31178.31207,100
Jul 12, 2024177.00180.05176.50178.98178.98214,000
Jul 11, 2024173.95175.56172.06174.74174.74181,400
Jul 10, 2024170.40171.91169.18171.18171.18104,200
Jul 9, 2024169.55172.48168.17169.55169.55151,100
Jul 8, 2024170.98172.52169.88169.89169.89132,400
Jul 5, 2024173.77174.02168.53169.42169.42189,800
Jul 3, 2024168.68173.33167.96173.14173.14115,700
Jul 2, 2024168.23169.39166.47168.11168.11171,700
Jul 1, 2024169.64169.97165.35168.39168.39239,700
Jun 28, 2024171.05172.86166.67168.76168.76579,200
Jun 27, 2024168.76171.71167.24170.33170.33281,400
Jun 26, 2024168.85169.50165.53166.42166.42275,100
Jun 25, 2024167.06170.36164.97168.82168.82245,600
Jun 24, 2024167.06167.90164.75166.46166.46266,000
Jun 21, 2024165.72166.85161.60166.83166.83617,200
Jun 20, 2024168.06170.61166.10166.79166.79234,400
Jun 18, 2024171.06171.63167.95168.34168.34297,100
Jun 17, 2024172.73174.00167.52170.63170.63443,000
Jun 14, 2024178.70178.70175.13176.51176.51170,400
Jun 13, 2024182.12182.58177.62180.08180.08201,900
Jun 12, 2024182.10184.34181.85182.61182.61194,800
Jun 11, 2024179.29179.73176.86178.84178.84177,500
Jun 10, 2024177.51181.04175.24180.09180.09205,900
Jun 7, 2024179.42180.23177.74179.07179.07191,400
Jun 6, 2024182.24182.90178.54179.16179.16109,700
Jun 5, 2024176.61181.86175.43181.83181.83288,200
Jun 4, 2024178.97179.11174.25175.95175.95211,200
Jun 3, 2024181.37181.37176.30179.12179.12293,000
May 31, 2024184.67186.47177.68179.96179.96402,000
May 30, 2024181.08186.02180.59184.33184.33395,200
May 29, 2024176.51181.08175.89180.48180.48361,000
May 28, 2024179.85180.71175.95177.93177.93422,600
May 24, 2024178.50181.61178.06179.73179.73509,400
May 23, 2024168.71177.27167.77177.22177.22521,200
May 22, 2024168.30170.39161.15167.14167.14627,600
May 21, 2024151.13154.44151.13154.40154.40343,600
May 20, 2024150.55152.93149.72152.04152.04231,400
May 17, 2024148.51149.37147.23148.78148.78239,500
May 16, 2024150.76150.76146.50147.48147.48297,900
May 15, 2024151.40152.38148.87149.98149.98388,000
May 14, 2024151.31151.86149.21149.77149.77238,500
May 13, 2024151.97153.44149.63149.73149.73222,600
May 10, 2024152.05153.01150.03150.57150.57178,900
May 9, 2024148.81151.74147.68151.04151.04158,900
May 8, 2024146.99148.35146.99148.21148.2194,200
May 7, 2024148.50148.87146.34147.32147.32243,700
May 6, 2024145.65146.31143.64145.37145.37276,500
May 3, 2024143.25145.99142.70144.03144.03263,100
May 2, 2024139.98140.90137.96140.13140.13225,100
May 1, 2024140.50142.76138.13139.50139.50217,900
Apr 30, 2024142.92143.44138.39140.02140.02248,700
Apr 29, 2024143.71143.78141.80143.48143.48174,300
Apr 26, 2024141.31143.33141.27142.76142.76135,500
Apr 25, 2024138.90141.53137.58140.95140.95201,900
Apr 24, 2024140.88141.99137.23139.37139.37115,200
Apr 23, 2024137.83140.66137.57140.57140.57152,700
Apr 22, 2024136.41138.00135.56137.09137.09139,800
Apr 19, 2024135.15136.58134.56135.56135.56169,000
Apr 18, 2024135.58137.43134.60134.71134.71167,000

Related Tickers

PRIM Primoris Services Corporation
56.45
-2.23%
 
MYRG MYR Group Inc.
114.70
+0.69%
 
MTZ MasTec, Inc.
116.36
-0.89%
 
EME EMCOR Group, Inc.
378.81
-0.87%
 
PWR Quanta Services, Inc.
267.22
-0.83%
 
FIX Comfort Systems USA, Inc.
347.95
-0.35%
 
ACM AECOM
94.36
+1.21%
 
STN Stantec Inc.
87.32
+0.61%
 
TTEK Tetra Tech, Inc.
30.22
+1.24%
 
ACA Arcosa, Inc.
77.39
+0.43%