Dycom Industries, Inc.DYNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $395.94 | $399.84 | $379.13 | $384.82 | 212,694 |
| 2/2/2026 | $363.27 | $388.07 | $359.62 | $383.58 | 772,794 |
| 1/30/2026 | $359.80 | $369.22 | $358.25 | $364.39 | 321,553 |
| 1/29/2026 | $371.72 | $375.39 | $358.00 | $365.47 | 380,532 |
| 1/28/2026 | $373.87 | $376.12 | $362.01 | $369.99 | 386,079 |
| 1/27/2026 | $375.25 | $378.04 | $370.54 | $374.87 | 257,860 |
| 1/26/2026 | $368.47 | $379.27 | $368.21 | $373.27 | 273,000 |
| 1/23/2026 | $376.98 | $379.03 | $366.98 | $368.21 | 263,993 |
| 1/22/2026 | $384.61 | $386.94 | $375.45 | $379.10 | 446,309 |
| 1/21/2026 | $368.46 | $375.59 | $364.26 | $375.59 | 306,892 |
| 1/20/2026 | $365.37 | $375.27 | $362.50 | $366.15 | 289,800 |
| 1/16/2026 | $369.88 | $379.89 | $367.83 | $370.61 | 500,853 |
| 1/15/2026 | $359.64 | $372.64 | $359.50 | $365.65 | 378,644 |
| 1/14/2026 | $358.08 | $359.76 | $349.63 | $353.99 | 261,960 |
| 1/13/2026 | $348.00 | $358.95 | $346.62 | $356.90 | 289,100 |
| 1/12/2026 | $337.23 | $347.47 | $337.11 | $346.31 | 171,900 |
| 1/9/2026 | $341.83 | $347.00 | $338.71 | $338.81 | 227,000 |
| 1/8/2026 | $354.63 | $356.53 | $334.56 | $339.68 | 273,750 |
| 1/7/2026 | $353.00 | $356.76 | $348.68 | $354.53 | 273,731 |
| 1/6/2026 | $347.18 | $351.48 | $335.07 | $350.31 | 407,925 |
| 1/5/2026 | $350.16 | $357.00 | $346.86 | $347.99 | 285,300 |
| 1/2/2026 | $340.34 | $349.39 | $339.90 | $347.56 | 298,200 |
| 12/31/2025 | $343.50 | $344.45 | $337.70 | $337.90 | 315,069 |
| 12/30/2025 | $343.47 | $346.47 | $341.75 | $342.66 | 298,654 |
| 12/29/2025 | $344.98 | $348.03 | $343.09 | $343.50 | 304,100 |
| 12/26/2025 | $350.39 | $350.39 | $346.29 | $347.63 | 222,000 |
| 12/24/2025 | $349.10 | $349.28 | $345.39 | $348.40 | 118,003 |
| 12/23/2025 | $350.21 | $351.97 | $344.38 | $348.95 | 335,503 |
| 12/22/2025 | $350.79 | $353.75 | $344.40 | $347.11 | 446,408 |
| 12/19/2025 | $343.01 | $353.46 | $341.94 | $344.38 | 5.19M |
| 12/18/2025 | $346.43 | $349.16 | $340.91 | $341.19 | 382,406 |
| 12/17/2025 | $351.86 | $353.10 | $338.33 | $340.02 | 460,700 |
| 12/16/2025 | $349.29 | $355.36 | $346.24 | $347.61 | 284,614 |
| 12/15/2025 | $350.40 | $354.76 | $349.21 | $351.19 | 289,200 |
| 12/12/2025 | $362.00 | $366.65 | $344.03 | $345.78 | 475,600 |
| 12/11/2025 | $355.93 | $366.47 | $348.64 | $364.51 | 344,803 |
| 12/10/2025 | $347.03 | $361.22 | $346.41 | $355.83 | 355,300 |
| 12/9/2025 | $348.72 | $352.97 | $345.81 | $347.21 | 268,634 |
| 12/8/2025 | $354.77 | $356.60 | $347.72 | $348.91 | 414,224 |
| 12/5/2025 | $353.44 | $354.80 | $347.99 | $351.80 | 249,200 |
| 12/4/2025 | $349.66 | $358.24 | $346.88 | $354.40 | 312,300 |
| 12/3/2025 | $353.08 | $354.87 | $342.46 | $352.80 | 310,300 |
| 12/2/2025 | $354.22 | $357.69 | $351.24 | $354.31 | 422,600 |
| 12/1/2025 | $356.87 | $358.01 | $347.66 | $350.06 | 457,020 |
| 11/28/2025 | $357.11 | $364.40 | $355.56 | $361.53 | 173,600 |
| 11/26/2025 | $350.00 | $362.54 | $350.00 | $354.96 | 517,100 |
| 11/25/2025 | $342.21 | $349.51 | $340.79 | $348.44 | 404,371 |
| 11/24/2025 | $331.44 | $343.69 | $329.82 | $340.69 | 453,920 |
| 11/21/2025 | $325.80 | $335.42 | $320.02 | $326.49 | 576,400 |
| 11/20/2025 | $334.41 | $350.87 | $322.58 | $323.37 | 749,100 |
| 11/19/2025 | $324.48 | $350.00 | $317.09 | $325.29 | 1.11M |
| 11/18/2025 | $290.03 | $300.50 | $289.21 | $296.20 | 480,004 |
| 11/17/2025 | $291.20 | $300.00 | $289.21 | $293.77 | 447,606 |
| 11/14/2025 | $279.86 | $292.99 | $273.03 | $291.20 | 355,800 |
| 11/13/2025 | $293.11 | $296.21 | $279.46 | $282.69 | 271,223 |
| 11/12/2025 | $290.58 | $297.58 | $290.58 | $295.57 | 289,900 |
| 11/11/2025 | $290.32 | $292.37 | $284.30 | $290.61 | 220,242 |
| 11/10/2025 | $292.07 | $298.07 | $288.37 | $293.62 | 263,309 |
| 11/7/2025 | $279.82 | $287.65 | $273.00 | $286.41 | 501,600 |
| 11/6/2025 | $287.19 | $289.19 | $281.68 | $282.92 | 219,832 |
| 11/5/2025 | $283.86 | $291.77 | $282.40 | $290.15 | 433,500 |