-
5 DAY PERFORMANCE
-0.64% -
1 MONTH PERFORMANCE
-0.23% -
3 MONTH PERFORMANCE
+1.14% -
6 MONTH PERFORMANCE
+25.81% -
YEAR-TO-DATE PERFORMANCE
+63.72% -
1 YEAR PERFORMANCE
+117.88%
Dycom Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $186.90 | $188.48 (0.85%) | $189.46 | $186.19 | 101,235 | |
| 11/13/2024 | $192.73 | $186.09 (-3.45%) | $193.71 | $185.71 | 342,580 | $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 |
| 10/11/2024 | $186.34 | $189.02 (1.44%) | $189.09 | $186.20 | 182,205 | $5.50 B |
| 10/10/2024 | $188.45 | $186.77 (-0.89%) | $188.64 | $184.69 | 213,902 | $5.43 B |
| 10/09/2024 | $190.13 | $190.21 (0.04%) | $192.20 | $187.81 | 151,000 | $5.53 B |
| 10/08/2024 | $193.74 | $190.13 (-1.86%) | $193.98 | $189.87 | 248,141 | $5.53 B |
| 10/07/2024 | $189.24 | $190.81 (0.83%) | $193.67 | $187.54 | 236,400 | $5.55 B |
| 10/04/2024 | $189.03 | $190.88 (0.98%) | $191.56 | $187.16 | 219,100 | $5.55 B |
| 10/03/2024 | $191.25 | $186.72 (-2.37%) | $193.10 | $186.10 | 268,108 | $5.43 B |
| 10/02/2024 | $190.69 | $192.97 (1.2%) | $193.18 | $190.01 | 169,447 | $5.61 B |
| 10/01/2024 | $193.85 | $192.12 (-0.89%) | $194.32 | $190.09 | 220,919 | $5.59 B |
| 09/30/2024 | $192.90 | $197.10 (2.18%) | $197.29 | $191.90 | 256,900 | $5.73 B |
| 09/27/2024 | $192.08 | $192.84 (0.4%) | $196.61 | $192.05 | 346,900 | $5.61 B |
| 09/26/2024 | $198.37 | $191.53 (-3.45%) | $198.37 | $190.47 | 255,100 | $5.57 B |
| 09/25/2024 | $197.13 | $196.20 (-0.47%) | $197.50 | $195.55 | 231,800 | $5.71 B |
| 09/24/2024 | $196.84 | $196.04 (-0.41%) | $197.64 | $193.11 | 161,100 | $5.70 B |
| 09/23/2024 | $196.75 | $197.22 (0.24%) | $199.77 | $195.14 | 210,500 | $5.74 B |
| 09/20/2024 | $195.33 | $195.71 (0.19%) | $197.37 | $193.64 | 541,345 | $5.69 B |
| 09/19/2024 | $194.56 | $195.67 (0.57%) | $196.59 | $190.79 | 309,727 | $5.69 B |
| 09/18/2024 | $188.78 | $190.00 (0.65%) | $195.90 | $188.00 | 347,228 | $5.53 B |
| 09/17/2024 | $186.24 | $188.24 (1.07%) | $189.53 | $186.07 | 422,555 | $5.48 B |
| 09/16/2024 | $185.74 | $185.49 (-0.13%) | $187.23 | $177.66 | 485,118 | $5.40 B |
| 09/13/2024 | $185.64 | $184.74 (-0.48%) | $187.74 | $184.12 | 407,816 | $5.38 B |
| 09/12/2024 | $185.68 | $184.39 (-0.69%) | $188.37 | $181.30 | 378,850 | $5.37 B |
| 09/11/2024 | $179.43 | $184.94 (3.07%) | $185.59 | $176.46 | 289,810 | $5.38 B |
| 09/10/2024 | $177.38 | $179.28 (1.07%) | $179.31 | $175.20 | 227,938 | $5.22 B |
| 09/09/2024 | $171.29 | $177.38 (3.56%) | $177.58 | $171.29 | 314,232 | $5.16 B |
| 09/06/2024 | $174.94 | $170.00 (-2.82%) | $176.25 | $169.47 | 280,404 | $4.95 B |
| 09/05/2024 | $173.08 | $174.09 (0.58%) | $175.96 | $171.68 | 337,100 | $5.07 B |
| 09/04/2024 | $169.32 | $173.17 (2.27%) | $173.40 | $167.95 | 303,007 | $5.04 B |
| 09/03/2024 | $173.56 | $169.18 (-2.52%) | $174.85 | $168.72 | 340,144 | $4.92 B |
| 08/30/2024 | $171.54 | $175.96 (2.58%) | $176.12 | $170.58 | 275,600 | $5.12 B |
| 08/29/2024 | $171.23 | $171.05 (-0.11%) | $173.70 | $169.63 | 211,700 | $4.98 B |
| 08/28/2024 | $171.85 | $170.09 (-1.02%) | $172.74 | $169.47 | 222,305 | $4.95 B |
| 08/27/2024 | $173.70 | $172.67 (-0.59%) | $175.47 | $171.50 | 311,700 | $5.02 B |
| 08/26/2024 | $180.19 | $173.98 (-3.45%) | $180.69 | $172.59 | 447,538 | $5.06 B |
| 08/23/2024 | $176.59 | $180.12 (2%) | $180.69 | $173.86 | 435,241 | $5.24 B |
| 08/22/2024 | $179.99 | $175.69 (-2.39%) | $182.98 | $174.10 | 701,617 | $5.11 B |
| 08/21/2024 | $179.98 | $179.54 (-0.24%) | $182.11 | $174.71 | 1.55 M | $5.22 B |
| 08/20/2024 | $194.00 | $194.20 (0.1%) | $196.34 | $190.01 | 460,930 | $5.65 B |
| 08/19/2024 | $193.62 | $194.61 (0.51%) | $195.87 | $191.28 | 268,000 | $5.66 B |
| 08/16/2024 | $191.92 | $193.17 (0.65%) | $194.00 | $189.41 | 230,900 | $5.62 B |
| 08/15/2024 | $190.11 | $191.61 (0.79%) | $194.27 | $190.10 | 342,414 | $5.58 B |
| 08/14/2024 | $186.46 | $186.30 (-0.09%) | $186.46 | $182.86 | 203,978 | $5.42 B |