5 DAY PERFORMANCE
+31.71%
1 MONTH PERFORMANCE
+19.03%
3 MONTH PERFORMANCE
-15.50%
6 MONTH PERFORMANCE
-5.37%
YEAR-TO-DATE PERFORMANCE
+6.70%
1 YEAR PERFORMANCE
+22.60%
Dycom Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $278.26 | $275.73 (-0.91%) | $280.14 | $274.49 | 101.64 K | $8.33 B |
| 10/07/2026 | $284.57 | $282.46 (-0.74%) | $286.35 | $277.65 | 491.67 K | $8.50 B |
| 10/06/2026 | $276.87 | $290.43 (4.9%) | $294.45 | $276.87 | 524.71 K | $8.74 B |
| 10/05/2026 | $276.00 | $274.41 (-0.58%) | $279.61 | $269.96 | 657.02 K | $8.26 B |
| 10/02/2026 | $272.78 | $273.75 (0.36%) | $278.13 | $272.10 | 443.34 K | $8.24 B |
| 10/01/2026 | $269.91 | $269.96 (0.02%) | $272.99 | $263.36 | 594.25 K | $8.12 B |
| 09/30/2026 | $270.44 | $269.08 (-0.5%) | $273.57 | $265.09 | 730.91 K | $8.09 B |
| 09/29/2026 | $266.85 | $269.04 (0.82%) | $274.69 | $266.23 | 565.90 K | $8.09 B |
| 09/28/2026 | $271.53 | $266.79 (-1.75%) | $277.19 | $265.13 | 661.05 K | $8.03 B |
| 09/25/2026 | $274.33 | $271.52 (-1.02%) | $277.00 | $270.48 | 526.74 K | $8.17 B |
| 09/24/2026 | $277.50 | $272.10 (-1.95%) | $279.17 | $271.87 | 548.79 K | $8.19 B |
| 09/23/2026 | $283.45 | $280.94 (-0.89%) | $285.31 | $275.10 | 549.63 K | $8.45 B |
| 09/22/2026 | $292.82 | $282.02 (-3.69%) | $295.52 | $281.74 | 666.19 K | $8.48 B |
| 09/21/2026 | $295.22 | $291.55 (-1.24%) | $296.01 | $287.57 | 554.04 K | $8.77 B |
| 09/18/2026 | $287.96 | $291.80 (1.33%) | $293.99 | $287.53 | 1.15 M | $8.78 B |
| 09/17/2026 | $295.43 | $285.49 (-3.36%) | $299.02 | $283.24 | 761.82 K | $8.59 B |
| 09/16/2026 | $287.98 | $287.38 (-0.21%) | $293.69 | $285.15 | 596.17 K | $8.65 B |
| 09/15/2026 | $290.41 | $282.34 (-2.78%) | $291.73 | $280.87 | 433.26 K | $8.49 B |
| 09/14/2026 | $293.56 | $286.83 (-2.29%) | $296.05 | $285.24 | 845.99 K | $8.63 B |
| 09/11/2026 | $300.32 | $307.47 (2.38%) | $309.48 | $298.66 | 734.15 K | $9.25 B |
| 09/10/2026 | $288.78 | $295.93 (2.48%) | $299.67 | $286.93 | 847.66 K | $8.90 B |
| 09/09/2026 | $300.45 | $290.49 (-3.32%) | $305.04 | $290.04 | 535.49 K | $8.74 B |
| 09/08/2026 | $302.26 | $302.91 (0.22%) | $307.98 | $290.75 | 707.95 K | $9.11 B |
| 09/04/2026 | $296.40 | $300.23 (1.29%) | $302.92 | $296.40 | 520.79 K | $9.03 B |
| 09/03/2026 | $297.00 | $295.56 (-0.48%) | $299.61 | $293.54 | 520.93 K | $8.89 B |
| 09/02/2026 | $287.99 | $296.98 (3.12%) | $299.50 | $285.75 | 671.78 K | $8.93 B |
| 09/01/2026 | $289.16 | $287.30 (-0.64%) | $293.95 | $284.50 | 605.53 K | $8.64 B |
| 08/31/2026 | $298.01 | $291.21 (-2.28%) | $298.01 | $287.60 | 635.49 K | $8.76 B |
| 08/28/2026 | $306.34 | $294.34 (-3.92%) | $307.00 | $290.19 | 934.88 K | $8.85 B |
| 08/27/2026 | $314.90 | $308.01 (-2.19%) | $314.90 | $304.23 | 909.45 K | $9.27 B |
| 08/26/2026 | $326.91 | $310.91 (-4.89%) | $332.38 | $303.26 | 2.80 M | $9.35 B |
| 08/25/2026 | $390.22 | $351.80 (-9.85%) | $390.22 | $347.49 | 1.83 M | $10.58 B |
| 08/24/2026 | $388.25 | $380.95 (-1.88%) | $391.87 | $378.39 | 549.54 K | $11.46 B |
| 08/21/2026 | $405.56 | $392.95 (-3.11%) | $405.56 | $387.87 | 408.90 K | $11.78 B |
| 08/20/2026 | $400.01 | $400.23 (0.05%) | $403.41 | $394.77 | 380.20 K | $12.00 B |
| 08/19/2026 | $417.34 | $402.76 (-3.49%) | $419.30 | $392.18 | 402.63 K | $12.07 B |
| 08/18/2026 | $424.75 | $414.70 (-2.37%) | $425.82 | $412.71 | 491.13 K | $12.43 B |
| 08/17/2026 | $422.00 | $432.89 (2.58%) | $434.66 | $421.75 | 348.78 K | $12.97 B |
| 08/14/2026 | $409.00 | $419.07 (2.46%) | $419.79 | $409.00 | 273.64 K | $12.56 B |
| 08/13/2026 | $411.96 | $409.41 (-0.62%) | $415.62 | $406.96 | 285.30 K | $12.27 B |
| 08/12/2026 | $416.65 | $410.17 (-1.56%) | $426.17 | $409.28 | 338.52 K | $12.29 B |
| 08/11/2026 | $403.48 | $403.18 (-0.07%) | $412.21 | $401.63 | 248.60 K | $12.08 B |
| 08/10/2026 | $410.08 | $400.79 (-2.27%) | $413.32 | $400.40 | 255.05 K | $12.01 B |
| 08/07/2026 | $406.14 | $407.99 (0.46%) | $410.29 | $395.02 | 245.22 K | $12.23 B |
| 08/06/2026 | $406.67 | $399.57 (-1.75%) | $416.84 | $397.96 | 290.70 K | $11.98 B |
| 08/05/2026 | $416.98 | $408.59 (-2.01%) | $427.50 | $406.90 | 339.94 K | $12.25 B |
| 08/04/2026 | $421.17 | $415.08 (-1.45%) | $422.48 | $410.16 | 537.86 K | $12.44 B |
| 08/03/2026 | $394.33 | $414.98 (5.24%) | $418.80 | $394.33 | 461.90 K | $12.44 B |
| 07/31/2026 | $417.15 | $401.07 (-3.85%) | $417.15 | $390.02 | 927.10 K | $12.02 B |
| 07/30/2026 | $400.05 | $417.15 (4.27%) | $418.67 | $391.42 | 671.20 K | $12.50 B |
| 07/29/2026 | $398.91 | $371.92 (-6.77%) | $404.34 | $370.44 | 731.62 K | $11.15 B |
| 07/28/2026 | $415.00 | $401.87 (-3.16%) | $415.00 | $387.19 | 491.88 K | $12.04 B |
| 07/27/2026 | $434.76 | $424.21 (-2.43%) | $440.11 | $407.27 | 407.30 K | $12.71 B |
| 07/24/2026 | $442.00 | $429.81 (-2.76%) | $450.00 | $429.56 | 296.00 K | $12.88 B |
| 07/23/2026 | $427.26 | $440.39 (3.07%) | $444.57 | $427.26 | 276.04 K | $13.20 B |
| 07/22/2026 | $413.61 | $434.15 (4.97%) | $434.96 | $412.82 | 313.00 K | $13.01 B |
| 07/21/2026 | $415.61 | $423.23 (1.83%) | $425.02 | $412.00 | 289.12 K | $12.69 B |
| 07/20/2026 | $412.52 | $410.18 (-0.57%) | $419.74 | $407.96 | 367.51 K | $12.29 B |
| 07/17/2026 | $404.12 | $407.11 (0.74%) | $417.98 | $395.01 | 681.31 K | $12.20 B |
| 07/16/2026 | $421.53 | $412.86 (-2.06%) | $424.39 | $410.89 | 334.80 K | $12.37 B |
| 07/15/2026 | $416.74 | $428.77 (2.89%) | $429.25 | $409.65 | 498.00 K | $12.85 B |
| 07/14/2026 | $418.20 | $418.87 (0.16%) | $421.18 | $413.72 | 265.22 K | $12.55 B |
| 07/13/2026 | $417.35 | $410.11 (-1.73%) | $423.28 | $409.19 | 458.81 K | $12.29 B |
| 07/10/2026 | $422.90 | $425.72 (0.67%) | $429.37 | $418.64 | 328.50 K | $12.76 B |
| 07/09/2026 | $437.86 | $427.21 (-2.43%) | $442.09 | $426.43 | 347.17 K | $12.80 B |
| 07/08/2026 | $409.69 | $426.70 (4.15%) | $426.85 | $409.63 | 552.92 K | $12.79 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.
