5 DAY PERFORMANCE
-19.16%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+15.33%
6 MONTH PERFORMANCE
+17.85%
YEAR-TO-DATE PERFORMANCE
+64.55%
1 YEAR PERFORMANCE
+48.70%
Dycom Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $353.44 | $351.80 (-0.46%) | $354.80 | $347.99 | 249.20 K | $10.19 B |
| 12/04/2025 | $349.66 | $354.40 (1.36%) | $358.24 | $346.88 | 312.30 K | $10.26 B |
| 12/03/2025 | $353.08 | $352.80 (-0.08%) | $354.87 | $342.46 | 310.30 K | $10.21 B |
| 12/02/2025 | $354.22 | $354.31 (0.03%) | $357.69 | $351.24 | 422.60 K | $10.26 B |
| 12/01/2025 | $356.87 | $350.06 (-1.91%) | $358.01 | $347.66 | 457.02 K | $10.14 B |
| 11/28/2025 | $357.11 | $361.53 (1.24%) | $364.40 | $355.56 | 173.60 K | $10.47 B |
| 11/26/2025 | $350.00 | $354.96 (1.42%) | $362.54 | $350.00 | 517.10 K | $10.28 B |
| 11/25/2025 | $342.21 | $348.44 (1.82%) | $349.51 | $340.79 | 404.37 K | $10.09 B |
| 11/24/2025 | $331.44 | $340.69 (2.79%) | $343.69 | $329.82 | 453.92 K | $9.86 B |
| 11/21/2025 | $325.80 | $326.49 (0.21%) | $335.42 | $320.02 | 576.40 K | $9.45 B |
| 11/20/2025 | $334.41 | $323.37 (-3.3%) | $350.87 | $322.58 | 749.10 K | $9.36 B |
| 11/19/2025 | $324.48 | $325.29 (0.25%) | $350.00 | $317.09 | 1.11 M | $9.42 B |
| 11/18/2025 | $290.03 | $296.20 (2.13%) | $300.50 | $289.21 | 480.00 K | $8.58 B |
| 11/17/2025 | $291.20 | $293.77 (0.88%) | $300.00 | $289.21 | 447.61 K | $8.51 B |
| 11/14/2025 | $279.86 | $291.20 (4.05%) | $292.99 | $273.03 | 355.80 K | $8.43 B |
| 11/13/2025 | $293.11 | $282.69 (-3.55%) | $296.21 | $279.46 | 271.22 K | $8.18 B |
| 11/12/2025 | $290.58 | $295.57 (1.72%) | $297.58 | $290.58 | 289.90 K | $8.55 B |
| 11/11/2025 | $290.32 | $290.61 (0.1%) | $292.37 | $284.30 | 220.24 K | $8.41 B |
| 11/10/2025 | $292.07 | $293.62 (0.53%) | $298.07 | $288.37 | 263.31 K | $8.50 B |
| 11/07/2025 | $279.82 | $286.41 (2.36%) | $287.65 | $273.00 | 501.60 K | $8.29 B |
| 11/06/2025 | $287.19 | $282.92 (-1.49%) | $289.19 | $281.68 | 219.83 K | $8.19 B |
| 11/05/2025 | $283.86 | $290.15 (2.22%) | $291.77 | $282.40 | 433.50 K | $8.40 B |
| 11/04/2025 | $281.42 | $282.13 (0.25%) | $286.26 | $275.00 | 252.31 K | $8.17 B |
| 11/03/2025 | $285.42 | $286.19 (0.27%) | $291.10 | $282.50 | 281.40 K | $8.28 B |
| 10/31/2025 | $284.76 | $287.79 (1.06%) | $293.46 | $284.76 | 270.10 K | $8.33 B |
| 10/30/2025 | $285.13 | $286.36 (0.43%) | $290.00 | $281.50 | 339.79 K | $8.29 B |
| 10/29/2025 | $289.25 | $288.44 (-0.28%) | $291.61 | $285.07 | 335.50 K | $8.35 B |
| 10/28/2025 | $281.78 | $285.58 (1.35%) | $286.68 | $281.01 | 259.50 K | $8.27 B |
| 10/27/2025 | $294.68 | $284.16 (-3.57%) | $294.68 | $277.40 | 695.40 K | $8.22 B |
| 10/24/2025 | $291.30 | $291.96 (0.23%) | $295.16 | $289.08 | 204.50 K | $8.45 B |
| 10/23/2025 | $279.98 | $286.38 (2.29%) | $287.00 | $277.50 | 251.34 K | $8.29 B |
| 10/22/2025 | $291.03 | $279.52 (-3.95%) | $293.70 | $272.31 | 355.12 K | $8.09 B |
| 10/21/2025 | $296.33 | $290.28 (-2.04%) | $297.85 | $287.05 | 171.23 K | $8.40 B |
| 10/20/2025 | $299.68 | $296.31 (-1.12%) | $300.17 | $292.34 | 154.90 K | $8.58 B |
| 10/17/2025 | $293.06 | $292.49 (-0.19%) | $296.28 | $287.21 | 276.40 K | $8.47 B |
| 10/16/2025 | $300.00 | $295.44 (-1.52%) | $301.88 | $294.75 | 278.73 K | $8.55 B |
| 10/15/2025 | $292.67 | $298.82 (2.1%) | $299.52 | $289.84 | 310.82 K | $8.65 B |
| 10/14/2025 | $287.68 | $292.85 (1.8%) | $297.60 | $285.58 | 212.02 K | $8.48 B |
| 10/13/2025 | $291.54 | $290.90 (-0.22%) | $294.75 | $288.69 | 187.90 K | $8.42 B |
| 10/10/2025 | $291.78 | $284.33 (-2.55%) | $294.82 | $284.14 | 313.73 K | $8.23 B |
| 10/09/2025 | $293.68 | $289.68 (-1.36%) | $293.89 | $288.59 | 279.53 K | $8.38 B |
| 10/08/2025 | $282.63 | $294.09 (4.05%) | $294.35 | $282.55 | 251.85 K | $8.51 B |
| 10/07/2025 | $290.00 | $286.30 (-1.28%) | $292.00 | $281.71 | 461.54 K | $8.29 B |
| 10/06/2025 | $289.28 | $288.66 (-0.21%) | $291.86 | $287.02 | 330.55 K | $8.35 B |
| 10/03/2025 | $292.95 | $286.45 (-2.22%) | $293.34 | $285.59 | 534.73 K | $8.29 B |
| 10/02/2025 | $292.56 | $291.58 (-0.33%) | $294.35 | $286.95 | 260.60 K | $8.44 B |
| 10/01/2025 | $289.64 | $291.66 (0.7%) | $293.68 | $286.25 | 258.80 K | $8.44 B |
| 09/30/2025 | $294.98 | $291.76 (-1.09%) | $300.00 | $288.71 | 496.84 K | $8.44 B |
| 09/29/2025 | $291.00 | $294.01 (1.03%) | $294.59 | $289.33 | 377.20 K | $8.51 B |
| 09/26/2025 | $279.16 | $287.45 (2.97%) | $289.56 | $276.31 | 415.73 K | $8.32 B |
| 09/25/2025 | $273.22 | $274.78 (0.57%) | $277.68 | $266.84 | 424.28 K | $7.95 B |
| 09/24/2025 | $282.90 | $276.53 (-2.25%) | $285.00 | $274.04 | 340.51 K | $8.00 B |
| 09/23/2025 | $280.88 | $282.54 (0.59%) | $284.55 | $279.41 | 528.15 K | $8.18 B |
| 09/22/2025 | $267.87 | $281.14 (4.95%) | $281.96 | $266.09 | 446.33 K | $8.14 B |
| 09/19/2025 | $270.87 | $269.58 (-0.48%) | $272.00 | $268.00 | 586.34 K | $7.80 B |
| 09/18/2025 | $260.95 | $270.71 (3.74%) | $270.99 | $260.10 | 440.22 K | $7.83 B |
| 09/17/2025 | $256.96 | $261.57 (1.79%) | $267.23 | $254.90 | 520.20 K | $7.57 B |
| 09/16/2025 | $255.09 | $253.08 (-0.79%) | $256.64 | $250.82 | 270.30 K | $7.32 B |
| 09/15/2025 | $258.87 | $255.59 (-1.27%) | $259.64 | $254.27 | 288.23 K | $7.40 B |
| 09/12/2025 | $256.92 | $257.84 (0.36%) | $260.42 | $255.35 | 276.54 K | $7.46 B |
| 09/11/2025 | $259.47 | $258.83 (-0.25%) | $262.29 | $256.33 | 277.04 K | $7.49 B |
| 09/10/2025 | $255.82 | $259.27 (1.35%) | $263.40 | $255.82 | 355.77 K | $7.50 B |
| 09/09/2025 | $249.13 | $252.01 (1.16%) | $253.80 | $249.13 | 397.90 K | $7.29 B |
| 09/08/2025 | $248.99 | $252.50 (1.41%) | $252.68 | $246.19 | 442.91 K | $7.31 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.
