5 DAY PERFORMANCE
-22.40%
1 MONTH PERFORMANCE
-32.63%
3 MONTH PERFORMANCE
+5.44%
6 MONTH PERFORMANCE
+3.72%
YEAR-TO-DATE PERFORMANCE
+6.70%
1 YEAR PERFORMANCE
+46.74%
Dycom Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $490.92 | $488.25 (-0.54%) | $507.72 | $480.00 | 4.27 M | $14.63 B |
| 06/25/2026 | $486.53 | $493.61 (1.46%) | $499.23 | $483.40 | 700.90 K | $14.79 B |
| 06/24/2026 | $465.34 | $483.48 (3.9%) | $485.41 | $463.61 | 625.50 K | $14.49 B |
| 06/23/2026 | $451.38 | $464.64 (2.94%) | $475.00 | $443.00 | 512.82 K | $13.93 B |
| 06/22/2026 | $458.23 | $468.01 (2.13%) | $469.93 | $452.01 | 915.80 K | $14.03 B |
| 06/18/2026 | $465.62 | $456.65 (-1.93%) | $475.20 | $444.00 | 792.24 K | $13.69 B |
| 06/17/2026 | $475.00 | $461.38 (-2.87%) | $478.14 | $460.47 | 651.20 K | $13.83 B |
| 06/16/2026 | $476.30 | $471.72 (-0.96%) | $490.00 | $469.81 | 370.21 K | $14.14 B |
| 06/15/2026 | $481.13 | $471.30 (-2.04%) | $487.82 | $465.65 | 435.23 K | $14.13 B |
| 06/12/2026 | $469.74 | $469.00 (-0.16%) | $480.58 | $464.77 | 387.67 K | $14.06 B |
| 06/11/2026 | $452.90 | $464.57 (2.58%) | $466.41 | $450.20 | 374.02 K | $13.92 B |
| 06/10/2026 | $454.58 | $445.89 (-1.91%) | $457.86 | $439.01 | 438.30 K | $13.36 B |
| 06/09/2026 | $467.16 | $453.79 (-2.86%) | $469.45 | $431.87 | 435.90 K | $13.60 B |
| 06/08/2026 | $478.98 | $458.86 (-4.2%) | $479.00 | $455.00 | 417.90 K | $13.75 B |
| 06/05/2026 | $481.96 | $466.28 (-3.25%) | $485.37 | $461.23 | 412.51 K | $13.98 B |
| 06/04/2026 | $477.63 | $488.57 (2.29%) | $493.00 | $474.00 | 350.46 K | $14.64 B |
| 06/03/2026 | $487.77 | $484.11 (-0.75%) | $490.86 | $467.29 | 597.89 K | $14.51 B |
| 06/02/2026 | $492.51 | $485.97 (-1.33%) | $511.82 | $483.50 | 605.90 K | $14.57 B |
| 06/01/2026 | $517.26 | $493.89 (-4.52%) | $517.57 | $490.08 | 461.04 K | $14.80 B |
| 05/29/2026 | $544.83 | $510.00 (-6.39%) | $544.83 | $500.69 | 945.97 K | $15.29 B |
| 05/28/2026 | $523.77 | $535.20 (2.18%) | $551.86 | $523.77 | 1.29 M | $16.04 B |
| 05/27/2026 | $535.50 | $529.13 (-1.19%) | $566.47 | $520.97 | 1.50 M | $15.86 B |
| 05/26/2026 | $418.00 | $420.47 (0.59%) | $423.96 | $413.95 | 730.56 K | $12.60 B |
| 05/22/2026 | $418.15 | $411.20 (-1.66%) | $419.74 | $405.48 | 442.72 K | $12.32 B |
| 05/21/2026 | $412.30 | $414.43 (0.52%) | $422.52 | $405.29 | 359.55 K | $12.42 B |
| 05/20/2026 | $418.63 | $412.78 (-1.4%) | $421.24 | $410.36 | 253.74 K | $12.37 B |
| 05/19/2026 | $409.62 | $413.35 (0.91%) | $417.99 | $398.53 | 525.80 K | $12.39 B |
| 05/18/2026 | $437.29 | $419.66 (-4.03%) | $437.29 | $414.72 | 537.09 K | $12.58 B |
| 05/15/2026 | $440.95 | $437.37 (-0.81%) | $446.99 | $431.65 | 259.50 K | $13.11 B |
| 05/14/2026 | $449.26 | $450.98 (0.38%) | $454.01 | $442.80 | 240.00 K | $13.52 B |
| 05/13/2026 | $430.10 | $444.81 (3.42%) | $451.13 | $425.12 | 487.14 K | $13.33 B |
| 05/12/2026 | $424.92 | $429.40 (1.05%) | $432.29 | $412.24 | 303.55 K | $12.87 B |
| 05/11/2026 | $427.58 | $430.95 (0.79%) | $433.99 | $425.00 | 297.24 K | $12.92 B |
| 05/08/2026 | $433.83 | $428.31 (-1.27%) | $441.31 | $425.62 | 310.72 K | $12.84 B |
| 05/07/2026 | $456.64 | $426.36 (-6.63%) | $456.87 | $423.63 | 580.72 K | $12.78 B |
| 05/06/2026 | $459.43 | $457.78 (-0.36%) | $464.82 | $436.00 | 501.97 K | $13.72 B |
| 05/05/2026 | $443.76 | $457.14 (3.02%) | $463.96 | $440.05 | 694.64 K | $13.70 B |
| 05/04/2026 | $432.75 | $429.47 (-0.76%) | $436.01 | $423.50 | 421.38 K | $12.87 B |
| 05/01/2026 | $416.17 | $433.60 (4.19%) | $434.07 | $414.51 | 489.66 K | $13.00 B |
| 04/30/2026 | $399.18 | $414.10 (3.74%) | $425.00 | $399.18 | 489.81 K | $12.41 B |
| 04/29/2026 | $403.49 | $390.31 (-3.27%) | $406.71 | $389.63 | 330.55 K | $11.70 B |
| 04/28/2026 | $407.98 | $403.45 (-1.11%) | $410.21 | $400.00 | 230.51 K | $12.09 B |
| 04/27/2026 | $417.25 | $416.01 (-0.3%) | $417.25 | $402.76 | 507.65 K | $12.47 B |
| 04/24/2026 | $416.22 | $410.72 (-1.32%) | $421.12 | $410.69 | 252.90 K | $12.31 B |
| 04/23/2026 | $411.71 | $414.35 (0.64%) | $421.70 | $405.47 | 251.08 K | $12.42 B |
| 04/22/2026 | $410.00 | $408.05 (-0.48%) | $413.72 | $402.07 | 220.60 K | $12.23 B |
| 04/21/2026 | $411.22 | $404.81 (-1.56%) | $418.44 | $400.21 | 460.51 K | $12.13 B |
| 04/20/2026 | $400.21 | $410.26 (2.51%) | $412.00 | $400.05 | 372.74 K | $12.30 B |
| 04/17/2026 | $407.23 | $399.45 (-1.91%) | $413.72 | $396.49 | 489.76 K | $11.97 B |
| 04/16/2026 | $391.98 | $400.38 (2.14%) | $404.77 | $390.02 | 457.17 K | $12.00 B |
| 04/15/2026 | $393.90 | $395.00 (0.28%) | $395.57 | $386.79 | 436.30 K | $11.84 B |
| 04/14/2026 | $399.30 | $392.25 (-1.77%) | $401.80 | $388.46 | 521.75 K | $11.76 B |
| 04/13/2026 | $391.37 | $396.95 (1.43%) | $398.72 | $388.00 | 326.89 K | $11.90 B |
| 04/10/2026 | $392.14 | $393.00 (0.22%) | $396.55 | $388.94 | 455.13 K | $11.78 B |
| 04/09/2026 | $380.18 | $391.62 (3.01%) | $397.50 | $380.18 | 460.90 K | $11.74 B |
| 04/08/2026 | $373.34 | $381.00 (2.05%) | $381.51 | $367.43 | 622.74 K | $11.42 B |
| 04/07/2026 | $352.18 | $356.79 (1.31%) | $358.94 | $342.61 | 385.73 K | $10.69 B |
| 04/06/2026 | $346.54 | $348.63 (0.6%) | $348.94 | $338.48 | 203.74 K | $10.45 B |
| 04/02/2026 | $335.00 | $348.15 (3.93%) | $348.78 | $333.03 | 300.38 K | $10.43 B |
| 04/01/2026 | $345.10 | $347.45 (0.68%) | $354.59 | $340.49 | 409.70 K | $10.41 B |
| 03/31/2026 | $330.67 | $338.82 (2.46%) | $343.13 | $328.95 | 375.03 K | $10.16 B |
| 03/30/2026 | $344.85 | $324.73 (-5.83%) | $344.85 | $323.79 | 392.90 K | $9.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
