5 DAY PERFORMANCE
+0.87%
1 MONTH PERFORMANCE
+0.60%
3 MONTH PERFORMANCE
-4.40%
6 MONTH PERFORMANCE
+0.88%
YEAR-TO-DATE PERFORMANCE
+3.73%
1 YEAR PERFORMANCE
+59.20%
Dycom Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $177.48 | $180.42 (1.66%) | $181.12 | $176.24 | 273,241 | $5.26 B |
| 01/13/2025 | $172.70 | $175.83 (1.81%) | $176.92 | $171.82 | 267,200 | $5.13 B |
| 01/10/2025 | $176.24 | $176.47 (0.13%) | $177.55 | $172.33 | 334,200 | $5.14 B |
| 01/08/2025 | $177.65 | $179.00 (0.76%) | $179.06 | $174.41 | 364,127 | $5.22 B |
| 01/07/2025 | $182.74 | $177.41 (-2.92%) | $184.06 | $175.43 | 281,145 | $5.17 B |
| 01/06/2025 | $182.43 | $182.35 (-0.04%) | $185.19 | $181.60 | 248,600 | $5.32 B |
| 01/03/2025 | $177.00 | $180.84 (2.17%) | $181.55 | $177.00 | 265,000 | $5.27 B |
| 01/02/2025 | $175.49 | $176.70 (0.69%) | $177.01 | $173.92 | 334,700 | $5.15 B |
| 12/31/2024 | $175.33 | $174.06 (-0.72%) | $176.36 | $173.54 | 244,512 | $5.07 B |
| 12/30/2024 | $173.21 | $174.78 (0.91%) | $175.20 | $170.37 | 227,500 | $5.10 B |
| 12/27/2024 | $176.40 | $175.17 (-0.7%) | $178.19 | $174.29 | 299,105 | $5.11 B |
| 12/26/2024 | $175.38 | $178.32 (1.68%) | $179.57 | $173.73 | 299,000 | $5.20 B |
| 12/24/2024 | $175.50 | $175.50 (0%) | $175.95 | $172.51 | 712,500 | $5.12 B |
| 12/23/2024 | $172.61 | $174.63 (1.17%) | $175.21 | $171.68 | 604,800 | $5.09 B |
| 12/20/2024 | $166.63 | $173.76 (4.28%) | $175.79 | $166.63 | 1.13 M | $5.07 B |
| 12/19/2024 | $170.77 | $169.40 (-0.8%) | $174.20 | $168.40 | 437,038 | $4.94 B |
| 12/18/2024 | $178.05 | $168.30 (-5.48%) | $180.19 | $167.89 | 426,823 | $4.91 B |
| 12/17/2024 | $177.32 | $176.99 (-0.19%) | $179.21 | $172.64 | 546,500 | $5.16 B |
| 12/16/2024 | $179.75 | $179.71 (-0.02%) | $184.62 | $177.94 | 681,791 | $5.24 B |
| 12/13/2024 | $181.00 | $179.48 (-0.84%) | $182.57 | $176.00 | 605,900 | $5.23 B |
| 12/12/2024 | $178.97 | $180.56 (0.89%) | $181.87 | $175.42 | 560,200 | $5.26 B |
| 12/11/2024 | $182.80 | $179.20 (-1.97%) | $184.94 | $178.27 | 469,600 | $5.22 B |
| 12/10/2024 | $183.96 | $180.84 (-1.7%) | $183.96 | $178.36 | 635,931 | $5.27 B |
| 12/09/2024 | $192.79 | $183.47 (-4.83%) | $193.56 | $183.03 | 422,200 | $5.35 B |
| 12/06/2024 | $195.79 | $192.61 (-1.62%) | $197.50 | $191.49 | 328,723 | $5.62 B |
| 12/05/2024 | $195.16 | $194.20 (-0.49%) | $199.64 | $190.20 | 431,321 | $5.66 B |
| 12/04/2024 | $190.00 | $195.00 (2.63%) | $195.00 | $190.00 | 353,900 | $5.69 B |
| 12/03/2024 | $182.77 | $190.77 (4.38%) | $194.70 | $182.77 | 675,706 | $5.56 B |
| 12/02/2024 | $182.57 | $182.77 (0.11%) | $183.84 | $181.13 | 282,300 | $5.33 B |
| 11/29/2024 | $182.26 | $181.16 (-0.6%) | $183.83 | $180.63 | 131,634 | $5.28 B |
| 11/27/2024 | $181.83 | $180.67 (-0.64%) | $183.22 | $178.91 | 240,648 | $5.27 B |
| 11/26/2024 | $180.70 | $180.25 (-0.25%) | $183.48 | $177.04 | 439,400 | $5.26 B |
| 11/25/2024 | $181.18 | $181.55 (0.2%) | $183.96 | $180.78 | 415,021 | $5.29 B |
| 11/22/2024 | $182.00 | $180.30 (-0.93%) | $185.44 | $179.95 | 550,157 | $5.26 B |
| 11/21/2024 | $182.11 | $183.24 (0.62%) | $187.93 | $178.36 | 776,300 | $5.34 B |
| 11/20/2024 | $192.00 | $176.56 (-8.04%) | $195.00 | $172.70 | 1.45 M | $5.15 B |
| 11/19/2024 | $193.78 | $202.79 (4.65%) | $203.90 | $193.57 | 617,348 | $5.91 B |
| 11/18/2024 | $188.61 | $195.83 (3.83%) | $201.03 | $187.59 | 775,000 | $5.71 B |
| 11/15/2024 | $182.81 | $187.52 (2.58%) | $189.12 | $182.25 | 571,800 | $5.46 B |
| 11/14/2024 | $186.90 | $184.66 (-1.2%) | $189.50 | $183.66 | 487,900 | $5.37 B |
| 11/13/2024 | $192.73 | $186.09 (-3.45%) | $193.71 | $185.71 | 360,500 | $5.41 B |
| 11/12/2024 | $193.33 | $189.24 (-2.12%) | $198.53 | $186.86 | 427,301 | $5.51 B |
| 11/11/2024 | $192.57 | $193.31 (0.38%) | $196.65 | $190.62 | 411,569 | $5.62 B |
| 11/08/2024 | $178.00 | $189.63 (6.53%) | $190.56 | $175.04 | 925,229 | $5.52 B |
| 11/07/2024 | $179.89 | $177.79 (-1.17%) | $181.89 | $173.00 | 757,700 | $5.17 B |
| 11/06/2024 | $186.50 | $179.27 (-3.88%) | $187.05 | $170.46 | 1.13 M | $5.22 B |
| 11/05/2024 | $177.11 | $184.31 (4.07%) | $185.35 | $177.11 | 243,400 | $5.36 B |
| 11/04/2024 | $174.64 | $175.94 (0.74%) | $178.54 | $174.49 | 245,600 | $5.12 B |
| 11/01/2024 | $177.16 | $175.20 (-1.11%) | $180.62 | $172.33 | 327,200 | $5.10 B |
| 10/31/2024 | $170.92 | $174.33 (2%) | $176.24 | $170.11 | 370,234 | $5.07 B |
| 10/30/2024 | $180.00 | $172.85 (-3.97%) | $181.89 | $171.97 | 622,613 | $5.03 B |
| 10/29/2024 | $185.61 | $179.24 (-3.43%) | $186.85 | $178.00 | 547,300 | $5.22 B |
| 10/28/2024 | $193.55 | $188.37 (-2.68%) | $193.55 | $184.05 | 496,800 | $5.48 B |
| 10/25/2024 | $196.07 | $192.06 (-2.05%) | $196.65 | $191.45 | 200,700 | $5.59 B |
| 10/24/2024 | $195.55 | $195.29 (-0.13%) | $197.79 | $194.90 | 144,400 | $5.68 B |
| 10/23/2024 | $195.15 | $194.77 (-0.19%) | $196.09 | $192.03 | 215,041 | $5.67 B |
| 10/22/2024 | $200.58 | $196.09 (-2.24%) | $202.59 | $195.83 | 245,400 | $5.71 B |
| 10/21/2024 | $197.54 | $202.82 (2.67%) | $207.20 | $197.54 | 287,031 | $5.90 B |
| 10/18/2024 | $196.63 | $198.33 (0.86%) | $199.06 | $195.00 | 310,200 | $5.77 B |
| 10/17/2024 | $199.93 | $196.30 (-1.82%) | $199.93 | $196.09 | 195,100 | $5.71 B |
| 10/16/2024 | $190.63 | $199.03 (4.41%) | $200.52 | $190.10 | 369,935 | $5.79 B |
| 10/15/2024 | $188.89 | $187.99 (-0.48%) | $189.49 | $185.50 | 210,700 | $5.47 B |
| 10/14/2024 | $188.87 | $188.85 (-0.01%) | $191.83 | $188.36 | 126,200 | $5.49 B |