5 DAY PERFORMANCE
-10.48%
1 MONTH PERFORMANCE
-16.11%
3 MONTH PERFORMANCE
-12.32%
6 MONTH PERFORMANCE
-15.87%
YEAR-TO-DATE PERFORMANCE
+6.70%
1 YEAR PERFORMANCE
+40.06%
Dycom Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $421.51 | $413.15 (-1.98%) | $426.42 | $405.41 | 599.20 K | $12.38 B |
| 07/06/2026 | $440.01 | $431.00 (-2.05%) | $453.48 | $428.75 | 466.60 K | $12.92 B |
| 07/02/2026 | $470.94 | $437.76 (-7.05%) | $473.00 | $433.77 | 446.53 K | $13.12 B |
| 07/01/2026 | $498.62 | $470.51 (-5.64%) | $498.62 | $467.84 | 458.50 K | $14.10 B |
| 06/30/2026 | $506.50 | $505.59 (-0.18%) | $513.84 | $501.82 | 494.21 K | $15.15 B |
| 06/29/2026 | $503.37 | $506.80 (0.68%) | $509.28 | $485.00 | 467.87 K | $15.19 B |
| 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 |
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.
