5 DAY PERFORMANCE
+29.36%
1 MONTH PERFORMANCE
-3.47%
3 MONTH PERFORMANCE
+0.99%
6 MONTH PERFORMANCE
-1.11%
YEAR-TO-DATE PERFORMANCE
+4.76%
1 YEAR PERFORMANCE
+29.02%
Dycom Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $148.13 | $148.81 (0.46%) | $150.30 | $144.73 | 838,125 | $4.36 B |
| 03/11/2025 | $137.50 | $144.12 (4.81%) | $145.57 | $135.50 | 944,700 | $4.19 B |
| 03/10/2025 | $138.00 | $136.75 (-0.91%) | $139.30 | $133.45 | 758,600 | $3.98 B |
| 03/07/2025 | $144.69 | $140.96 (-2.58%) | $146.39 | $136.12 | 870,000 | $4.10 B |
| 03/06/2025 | $149.59 | $143.52 (-4.06%) | $151.72 | $140.62 | 907,747 | $4.17 B |
| 03/05/2025 | $153.47 | $153.89 (0.27%) | $155.35 | $147.21 | 1.32 M | $4.48 B |
| 03/04/2025 | $157.49 | $153.05 (-2.82%) | $159.75 | $152.35 | 975,308 | $4.45 B |
| 03/03/2025 | $165.60 | $161.02 (-2.77%) | $167.07 | $159.83 | 543,700 | $4.68 B |
| 02/28/2025 | $162.35 | $163.86 (0.93%) | $166.37 | $159.10 | 821,355 | $4.77 B |
| 02/27/2025 | $161.05 | $162.13 (0.67%) | $167.52 | $159.54 | 931,800 | $4.72 B |
| 02/26/2025 | $176.30 | $161.96 (-8.13%) | $181.77 | $154.22 | 1.30 M | $4.72 B |
| 02/25/2025 | $168.93 | $171.94 (1.78%) | $173.16 | $165.81 | 1.07 M | $5.01 B |
| 02/24/2025 | $172.22 | $168.60 (-2.1%) | $174.97 | $164.61 | 704,510 | $4.92 B |
| 02/21/2025 | $176.00 | $171.49 (-2.56%) | $177.58 | $166.94 | 554,711 | $5.00 B |
| 02/20/2025 | $182.25 | $171.54 (-5.88%) | $182.45 | $171.00 | 658,064 | $5.00 B |
| 02/19/2025 | $170.99 | $179.75 (5.12%) | $180.82 | $169.74 | 916,738 | $5.24 B |
| 02/18/2025 | $179.13 | $174.67 (-2.49%) | $179.96 | $173.19 | 596,600 | $5.09 B |
| 02/14/2025 | $186.54 | $178.20 (-4.47%) | $186.54 | $177.43 | 391,634 | $5.20 B |
| 02/13/2025 | $189.85 | $185.42 (-2.33%) | $190.42 | $181.83 | 262,947 | $5.41 B |
| 02/12/2025 | $190.97 | $188.91 (-1.08%) | $192.52 | $186.58 | 286,300 | $5.51 B |
| 02/11/2025 | $199.54 | $195.01 (-2.27%) | $199.96 | $192.74 | 206,600 | $5.69 B |
| 02/10/2025 | $199.52 | $200.46 (0.47%) | $202.05 | $196.97 | 223,800 | $5.84 B |
| 02/07/2025 | $201.00 | $199.18 (-0.91%) | $203.63 | $198.65 | 262,500 | $5.81 B |
| 02/06/2025 | $191.93 | $200.56 (4.5%) | $200.57 | $191.93 | 279,100 | $5.85 B |
| 02/05/2025 | $187.43 | $191.14 (1.98%) | $193.71 | $187.00 | 387,600 | $5.57 B |
| 02/04/2025 | $186.95 | $185.64 (-0.7%) | $186.95 | $183.43 | 290,792 | $5.41 B |
| 02/03/2025 | $183.63 | $185.42 (0.97%) | $188.48 | $181.16 | 351,500 | $5.41 B |
| 01/31/2025 | $188.95 | $189.16 (0.11%) | $191.42 | $186.32 | 409,396 | $5.51 B |
| 01/30/2025 | $185.02 | $188.09 (1.66%) | $189.25 | $184.55 | 455,000 | $5.48 B |
| 01/29/2025 | $180.89 | $182.49 (0.88%) | $184.15 | $179.83 | 366,221 | $5.32 B |
| 01/28/2025 | $182.28 | $179.81 (-1.36%) | $185.06 | $177.73 | 522,500 | $5.24 B |
| 01/27/2025 | $186.92 | $178.16 (-4.69%) | $188.17 | $176.11 | 682,617 | $5.19 B |
| 01/24/2025 | $191.68 | $192.84 (0.61%) | $195.83 | $190.50 | 421,200 | $5.62 B |
| 01/23/2025 | $190.98 | $191.32 (0.18%) | $193.64 | $190.05 | 395,800 | $5.58 B |
| 01/22/2025 | $196.50 | $191.89 (-2.35%) | $196.56 | $191.08 | 485,700 | $5.59 B |
| 01/21/2025 | $193.82 | $194.74 (0.47%) | $198.05 | $192.68 | 422,400 | $5.68 B |
| 01/17/2025 | $190.00 | $190.54 (0.28%) | $191.82 | $188.76 | 408,348 | $5.56 B |
| 01/16/2025 | $190.95 | $189.93 (-0.53%) | $194.62 | $188.90 | 383,323 | $5.54 B |
| 01/15/2025 | $187.10 | $190.64 (1.89%) | $192.21 | $185.09 | 505,800 | $5.56 B |
| 01/14/2025 | $177.48 | $180.42 (1.66%) | $181.12 | $176.24 | 355,742 | $5.26 B |
| 01/13/2025 | $172.70 | $175.83 (1.81%) | $176.92 | $171.82 | 267,200 | $5.13 B |
| 01/10/2025 | $176.24 | $176.47 (0.13%) | $177.55 | $172.33 | 334,200 | $5.14 B |
| 01/08/2025 | $177.65 | $179.00 (0.76%) | $179.06 | $174.41 | 364,127 | $5.22 B |
| 01/07/2025 | $182.74 | $177.41 (-2.92%) | $184.06 | $175.43 | 281,145 | $5.17 B |
| 01/06/2025 | $182.43 | $182.35 (-0.04%) | $185.19 | $181.60 | 248,600 | $5.32 B |
| 01/03/2025 | $177.00 | $180.84 (2.17%) | $181.55 | $177.00 | 265,000 | $5.27 B |
| 01/02/2025 | $175.49 | $176.70 (0.69%) | $177.01 | $173.92 | 334,700 | $5.15 B |
| 12/31/2024 | $175.33 | $174.06 (-0.72%) | $176.36 | $173.54 | 244,512 | $5.07 B |
| 12/30/2024 | $173.21 | $174.78 (0.91%) | $175.20 | $170.37 | 227,500 | $5.10 B |
| 12/27/2024 | $176.40 | $175.17 (-0.7%) | $178.19 | $174.29 | 299,105 | $5.11 B |
| 12/26/2024 | $175.38 | $178.32 (1.68%) | $179.57 | $173.73 | 299,000 | $5.20 B |
| 12/24/2024 | $175.50 | $175.50 (0%) | $175.95 | $172.51 | 712,500 | $5.12 B |
| 12/23/2024 | $172.61 | $174.63 (1.17%) | $175.21 | $171.68 | 604,800 | $5.09 B |
| 12/20/2024 | $166.63 | $173.76 (4.28%) | $175.79 | $166.63 | 1.13 M | $5.07 B |
| 12/19/2024 | $170.77 | $169.40 (-0.8%) | $174.20 | $168.40 | 437,038 | $4.94 B |
| 12/18/2024 | $178.05 | $168.30 (-5.48%) | $180.19 | $167.89 | 426,823 | $4.91 B |
| 12/17/2024 | $177.32 | $176.99 (-0.19%) | $179.21 | $172.64 | 546,500 | $5.16 B |
| 12/16/2024 | $179.75 | $179.71 (-0.02%) | $184.62 | $177.94 | 681,791 | $5.24 B |
| 12/13/2024 | $181.00 | $179.48 (-0.84%) | $182.57 | $176.00 | 605,900 | $5.23 B |
| 12/12/2024 | $178.97 | $180.56 (0.89%) | $181.87 | $175.42 | 560,200 | $5.26 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.
