Dycom Industries Inc (DY) Historical Stock Data
173.76 ↑4.36 (2.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DY is down -0.14% a day on average. There have been 12 days where Dycom Industries Inc closed green and 18 days where DY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 166.63 | 173.76 | ↑$7.13 (4.28%) | 166.63 | 175.79 | 1.13M |
| 2024-12-19 | 170.77 | 169.40 | ↓$1.37 (-0.80%) | 168.40 | 174.20 | 437.04K |
| 2024-12-18 | 178.05 | 168.30 | ↓$9.75 (-5.48%) | 167.89 | 180.19 | 426.80K |
| 2024-12-17 | 177.32 | 176.99 | ↓$0.33 (-0.19%) | 172.64 | 179.21 | 546.48K |
| 2024-12-16 | 179.75 | 179.71 | ↓$0.04 (-0.02%) | 177.94 | 184.62 | 681.38K |
| 2024-12-13 | 181.00 | 179.48 | ↓$1.52 (-0.84%) | 176.00 | 182.57 | 605.90K |
| 2024-12-12 | 178.97 | 180.56 | ↑$1.59 (0.89%) | 175.42 | 181.87 | 560.17K |
| 2024-12-11 | 182.80 | 179.20 | ↓$3.60 (-1.97%) | 178.27 | 184.94 | 469.56K |
| 2024-12-10 | 183.96 | 180.84 | ↓$3.12 (-1.70%) | 178.36 | 183.96 | 635.93K |
| 2024-12-09 | 192.79 | 183.47 | ↓$9.32 (-4.83%) | 183.03 | 193.56 | 422.18K |
| 2024-12-06 | 195.79 | 192.61 | ↓$3.18 (-1.62%) | 191.49 | 197.50 | 328.72K |
| 2024-12-05 | 195.16 | 194.20 | ↓$0.96 (-0.49%) | 190.20 | 199.64 | 431.32K |
| 2024-12-04 | 190.00 | 195.00 | ↑$5.00 (2.63%) | 190.00 | 195.00 | 353.87K |
| 2024-12-03 | 182.77 | 190.77 | ↑$8.00 (4.38%) | 182.77 | 194.70 | 675.71K |
| 2024-12-02 | 182.57 | 182.77 | ↑$0.20 (0.11%) | 181.13 | 183.84 | 282.26K |
| 2024-11-29 | 182.26 | 181.16 | ↓$1.10 (-0.60%) | 180.63 | 183.83 | 131.63K |
| 2024-11-27 | 181.83 | 180.67 | ↓$1.16 (-0.64%) | 178.91 | 183.22 | 240.65K |
| 2024-11-26 | 180.70 | 180.25 | ↓$0.45 (-0.25%) | 177.04 | 183.48 | 439.37K |
| 2024-11-25 | 181.18 | 181.55 | ↑$0.37 (0.20%) | 180.78 | 183.96 | 415.02K |
| 2024-11-22 | 182.00 | 180.30 | ↓$1.70 (-0.93%) | 179.95 | 185.44 | 550.16K |
| 2024-11-21 | 182.11 | 183.24 | ↑$1.13 (0.62%) | 178.36 | 187.93 | 776.29K |
| 2024-11-20 | 192.00 | 176.56 | ↓$15.44 (-8.04%) | 172.70 | 195.00 | 1.45M |
| 2024-11-19 | 193.78 | 202.79 | ↑$9.01 (4.65%) | 193.57 | 203.90 | 616.96K |
| 2024-11-18 | 188.61 | 195.83 | ↑$7.22 (3.83%) | 187.59 | 201.03 | 774.96K |
| 2024-11-15 | 182.81 | 187.52 | ↑$4.71 (2.58%) | 182.25 | 189.12 | 571.77K |
| 2024-11-14 | 186.90 | 184.66 | ↓$2.24 (-1.20%) | 183.66 | 189.50 | 487.85K |
| 2024-11-13 | 192.73 | 186.09 | ↓$6.64 (-3.45%) | 185.71 | 193.71 | 360.49K |
| 2024-11-12 | 193.33 | 189.24 | ↓$4.09 (-2.12%) | 186.86 | 198.53 | 427.17K |
| 2024-11-11 | 192.57 | 193.31 | ↑$0.74 (0.38%) | 190.62 | 196.65 | 411.57K |
| 2024-11-08 | 178.00 | 189.63 | ↑$11.63 (6.53%) | 175.04 | 190.56 | 0.90M |
Create an account or log in to view more rows.
$DY when's the offering?
$DY how low can she go
$DY who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$DY nice!!!
$DY Good morning gang!
$DY Tendie tickets on discount today!!!
$DY This is how I feel everyday holding this gem.
$DY the redness has arrived
$DY yeah we're going green today
$DY finally a pullback