Dycom Industries (NY: DY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	198.37	198.37	190.47	191.53	255,099	-4.67(-2.38%)
Sep 25, 2024	197.13	197.50	195.55	196.20	231,754	+0.16(+0.08%)
Sep 24, 2024	196.84	197.64	193.11	196.04	161,072	-1.18(-0.60%)
Sep 23, 2024	196.75	199.77	195.14	197.22	210,500	+1.51(+0.77%)
Sep 20, 2024	195.33	197.37	193.63	195.71	541,345	+0.04(+0.02%)
Sep 19, 2024	194.56	196.59	190.79	195.67	309,727	+5.67(+2.98%)
Sep 18, 2024	188.78	195.90	188.00	190.00	347,228	+1.76(+0.93%)
Sep 17, 2024	186.24	189.53	186.06	188.24	422,405	+2.75(+1.48%)
Sep 16, 2024	185.74	187.23	177.66	185.49	485,118	+0.75(+0.41%)
Sep 13, 2024	185.64	187.74	184.12	184.74	407,817	+0.35(+0.19%)
Sep 12, 2024	185.68	188.37	181.30	184.39	378,850	-0.55(-0.30%)
Sep 11, 2024	179.43	185.59	176.46	184.94	289,810	+5.66(+3.16%)
Sep 10, 2024	177.38	179.31	175.19	179.28	227,938	+1.90(+1.07%)
Sep 09, 2024	171.29	177.58	171.29	177.38	314,227	+7.38(+4.34%)
Sep 06, 2024	174.94	176.25	169.47	170.00	280,404	-4.09(-2.35%)
Sep 05, 2024	173.08	175.96	171.68	174.09	337,058	+0.92(+0.53%)
Sep 04, 2024	169.32	173.40	167.95	173.17	303,007	+3.99(+2.36%)
Sep 03, 2024	173.56	174.85	168.72	169.18	340,144	-6.78(-3.85%)
Aug 30, 2024	171.54	176.12	170.58	175.96	275,577	+4.91(+2.87%)
Aug 29, 2024	171.23	173.70	169.63	171.05	211,700	+0.96(+0.56%)
Aug 28, 2024	171.85	172.74	169.47	170.09	222,301	-2.58(-1.49%)
Aug 27, 2024	173.70	175.47	171.50	172.67	311,658	-1.31(-0.75%)
Aug 26, 2024	180.19	180.69	172.59	173.98	447,537	-6.14(-3.41%)
Aug 23, 2024	176.59	180.69	173.86	180.12	435,241	+4.43(+2.52%)
Aug 22, 2024	179.99	182.97	174.10	175.69	701,598	-3.85(-2.14%)
Aug 21, 2024	179.98	182.11	174.71	179.54	1,553,602	-14.66(-7.55%)
Aug 20, 2024	194.00	196.34	190.01	194.20	460,735	-0.41(-0.21%)
Aug 19, 2024	193.62	195.87	191.28	194.61	267,952	+1.44(+0.75%)
Aug 16, 2024	191.92	194.00	189.41	193.17	230,882	+1.56(+0.81%)
Aug 15, 2024	190.11	194.27	190.10	191.61	342,414	+5.31(+2.85%)
Aug 14, 2024	186.46	186.46	182.86	186.30	203,978	+0.05(+0.03%)
Aug 13, 2024	182.53	187.61	180.31	186.25	299,740	+4.62(+2.54%)
Aug 12, 2024	183.99	184.41	179.49	181.63	169,671	-1.64(-0.89%)
Aug 09, 2024	184.76	184.76	180.30	183.27	195,943	-0.98(-0.53%)
Aug 08, 2024	179.65	184.26	177.60	184.25	203,765	+6.23(+3.50%)
Aug 07, 2024	183.12	185.95	175.20	178.02	547,183	+0.56(+0.32%)
Aug 06, 2024	166.88	178.28	166.68	177.46	311,828	+12.02(+7.27%)
Aug 05, 2024	162.61	167.88	159.17	165.44	290,873	-7.31(-4.23%)
Aug 02, 2024	174.60	176.63	170.16	172.75	281,508	-7.46(-4.14%)
Aug 01, 2024	185.00	188.51	177.59	180.21	278,613	-3.30(-1.80%)
Jul 31, 2024	182.53	188.53	180.00	183.51	464,241	+3.71(+2.06%)
Jul 30, 2024	179.55	183.46	178.50	179.80	270,814	+1.74(+0.98%)
Jul 29, 2024	178.08	181.14	176.93	178.06	162,654	+0.15(+0.08%)
Jul 26, 2024	178.44	178.93	173.07	177.91	252,333	+3.62(+2.08%)
Jul 25, 2024	175.54	178.48	171.50	174.29	340,743	+0.90(+0.52%)
Jul 24, 2024	180.64	182.30	172.96	173.39	235,081	-7.25(-4.01%)
Jul 23, 2024	179.59	182.82	179.10	180.64	168,728	-0.30(-0.17%)
Jul 22, 2024	176.55	181.90	174.67	180.94	229,951	+6.08(+3.48%)
Jul 19, 2024	175.96	178.60	174.16	174.86	371,455	-0.63(-0.36%)
Jul 18, 2024	176.65	179.95	169.11	175.49	424,987	+0.92(+0.53%)
Jul 17, 2024	181.08	183.63	174.11	174.57	262,492	-7.48(-4.11%)
Jul 16, 2024	179.06	184.15	178.89	182.05	216,617	+3.74(+2.10%)
Jul 15, 2024	179.03	183.03	177.93	178.31	207,082	-0.67(-0.37%)
Jul 12, 2024	177.00	180.05	176.50	178.98	214,026	+4.24(+2.43%)
Jul 11, 2024	173.95	175.56	172.06	174.74	181,438	+3.56(+2.08%)
Jul 10, 2024	170.40	171.91	169.18	171.18	104,242	+1.63(+0.96%)
Jul 09, 2024	169.55	172.48	168.17	169.55	151,072	-0.34(-0.20%)
Jul 08, 2024	170.98	172.51	169.88	169.89	132,398	+0.47(+0.28%)
Jul 05, 2024	173.77	174.02	168.53	169.42	189,780	-3.72(-2.15%)
Jul 03, 2024	168.68	173.33	167.96	173.14	115,717	+5.03(+2.99%)
Jul 02, 2024	168.23	169.39	166.47	168.11	171,686	-0.28(-0.17%)
Jul 01, 2024	169.64	169.97	165.35	168.39	239,726	-0.37(-0.22%)
Jun 28, 2024	171.05	172.86	166.67	168.76	579,255	-1.57(-0.92%)
Jun 27, 2024	168.76	171.71	167.24	170.33	281,402	+3.91(+2.35%)
Jun 26, 2024	168.85	169.50	165.53	166.42	275,052	-2.40(-1.42%)
Jun 25, 2024	167.06	170.36	164.97	168.82	245,598	+2.36(+1.42%)
Jun 24, 2024	167.06	167.90	164.75	166.46	265,990	-0.37(-0.22%)
Jun 21, 2024	165.72	166.85	161.59	166.83	617,303	+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%)
Apr 01, 2024	133.41	142.76	133.41	139.63	322,833	-3.90(-2.72%)
Mar 28, 2024	143.53	145.30	143.35	143.53	213,983	-0.12(-0.08%)
Mar 27, 2024	143.60	144.58	142.52	143.65	154,424	+1.73(+1.22%)
Mar 26, 2024	141.31	143.23	141.28	141.92	174,107	+0.64(+0.45%)
Mar 25, 2024	142.39	143.00	140.70	141.28	176,614	-1.35(-0.95%)
Mar 22, 2024	143.98	146.32	142.59	142.63	247,524	+0.66(+0.46%)
Mar 21, 2024	142.47	142.73	140.98	141.97	300,556	+0.70(+0.50%)
Mar 20, 2024	140.78	142.11	139.44	141.27	390,520	+0.42(+0.30%)
Mar 19, 2024	140.00	142.38	139.87	140.85	193,551	+0.60(+0.43%)
Mar 18, 2024	143.02	143.24	139.50	140.25	247,243	-2.78(-1.94%)
Mar 15, 2024	139.19	143.47	139.19	143.03	467,606	+3.01(+2.15%)
Mar 14, 2024	142.52	143.16	137.96	140.02	283,168	-2.15(-1.51%)
Mar 13, 2024	140.71	142.48	139.50	142.17	203,883	+0.84(+0.59%)
Mar 12, 2024	139.17	141.86	137.59	141.33	345,107	+3.07(+2.22%)
Mar 11, 2024	141.68	142.56	136.01	138.26	356,210	-4.57(-3.20%)
Mar 08, 2024	142.36	143.93	139.25	142.83	474,189	+4.86(+3.52%)
Mar 07, 2024	135.51	138.49	135.09	137.97	276,514	+3.42(+2.54%)
Mar 06, 2024	131.84	134.94	130.57	134.55	353,291	+3.45(+2.63%)
Mar 05, 2024	128.63	132.34	128.40	131.10	465,258	+1.56(+1.20%)
Mar 04, 2024	126.59	129.72	126.59	129.54	252,068	+3.22(+2.55%)
Mar 01, 2024	127.34	128.36	123.90	126.32	604,655	-0.17(-0.13%)
Feb 29, 2024	128.29	129.49	125.12	126.49	537,677	-0.08(-0.06%)
Feb 28, 2024	118.00	127.88	118.00	126.57	800,624	+3.98(+3.25%)
Feb 27, 2024	123.14	124.11	120.94	122.59	446,035	+0.69(+0.57%)
Feb 26, 2024	119.43	122.79	119.17	121.90	336,035	+2.01(+1.68%)
Feb 23, 2024	120.00	122.38	119.42	119.89	258,496	+0.58(+0.49%)
Feb 22, 2024	118.61	119.56	116.10	119.31	314,047	+2.92(+2.51%)
Feb 21, 2024	114.94	116.59	114.58	116.39	219,046	+1.33(+1.16%)
Feb 20, 2024	114.03	115.42	112.50	115.06	202,647	-0.20(-0.17%)
Feb 16, 2024	115.91	117.76	114.73	115.26	136,208	-1.61(-1.38%)
Feb 15, 2024	115.79	117.14	113.84	116.87	181,219	+1.90(+1.65%)
Feb 14, 2024	114.30	115.04	112.85	114.97	228,999	+2.19(+1.94%)
Feb 13, 2024	115.13	115.92	112.17	112.78	237,036	-5.66(-4.78%)
Feb 12, 2024	116.39	119.67	116.39	118.44	310,856	+2.18(+1.88%)
Feb 09, 2024	116.23	116.62	115.22	116.26	157,593	+0.12(+0.10%)
Feb 08, 2024	116.55	117.72	115.91	116.14	138,972	-0.53(-0.45%)
Feb 07, 2024	115.00	117.55	114.42	116.67	183,904	+2.43(+2.13%)
Feb 06, 2024	113.31	115.87	113.31	114.24	212,259	+0.93(+0.82%)
Feb 05, 2024	113.74	114.37	112.15	113.31	145,077	-2.10(-1.82%)
Feb 02, 2024	113.03	117.56	113.03	115.41	259,837	+1.63(+1.43%)
Feb 01, 2024	112.48	115.01	112.15	113.78	143,477	+2.08(+1.86%)
Jan 31, 2024	114.99	114.99	111.19	111.70	212,430	-2.81(-2.45%)
Jan 30, 2024	114.44	115.02	113.37	114.51	155,155	-0.40(-0.35%)
Jan 29, 2024	114.86	115.46	114.48	114.91	114,380	-0.27(-0.23%)
Jan 26, 2024	114.30	115.86	113.00	115.18	152,518	+1.34(+1.18%)
Jan 25, 2024	114.58	115.38	113.70	113.84	176,391	+0.65(+0.57%)
Jan 24, 2024	115.69	115.69	113.08	113.19	176,614	-1.35(-1.18%)
Jan 23, 2024	116.39	116.94	109.87	114.54	283,480	-0.78(-0.68%)
Jan 22, 2024	114.67	116.38	114.52	115.32	237,336	+1.41(+1.24%)
Jan 19, 2024	114.84	115.48	112.54	113.91	340,577	-0.25(-0.22%)
Jan 18, 2024	114.13	115.30	111.96	114.16	162,223	+1.09(+0.96%)
Jan 17, 2024	111.53	113.19	111.38	113.07	147,985	-0.36(-0.32%)
Jan 16, 2024	112.41	113.53	111.15	113.43	166,060	+0.02(+0.02%)
Jan 12, 2024	114.96	115.64	111.42	113.41	182,416	-0.40(-0.35%)
Jan 11, 2024	114.73	115.78	113.09	113.81	293,772	-1.58(-1.37%)
Jan 10, 2024	112.89	115.59	112.82	115.39	282,834	+3.00(+2.67%)
Jan 09, 2024	111.13	112.57	109.72	112.39	313,461	+0.02(+0.02%)
Jan 08, 2024	108.47	112.54	108.35	112.37	287,983	+3.31(+3.04%)
Jan 05, 2024	108.14	110.75	107.53	109.06	258,691	-0.04(-0.04%)
Jan 04, 2024	111.61	111.84	108.56	109.10	199,415	-2.05(-1.84%)
Jan 03, 2024	111.54	112.59	109.69	111.15	205,106	-1.34(-1.19%)