Dycom Industries, Inc. Common Stock (DY)

153.05Last Price

-7.97 (-4.95%)Change

Dycom Industries is a leading provider of specialty contracting services primarily focused on telecommunications infrastructure

The company supports the deployment and maintenance of advanced communication networks, including fiber-optic and wireless systems, for major telecommunications carriers and other entities. Dycom's expertise encompasses a wide range of services, from underground and aerial construction to project management and engineering, enabling its clients to expand and enhance their connectivity solutions. With a strong emphasis on safety and innovation, Dycom plays a crucial role in the evolution of communication technologies and the ongoing rollout of next-generation networks across the nation.

Date Range:

2024-12-04 - 2025-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2025	165.60	167.07	159.83	161.02	543,650	161.02
2/28/2025	162.35	166.37	159.10	163.86	821,355	163.86
2/27/2025	161.05	167.52	159.53	162.13	931,757	162.13
2/26/2025	176.30	181.77	154.22	161.96	1,295,127	161.96
2/25/2025	168.93	173.16	165.81	171.94	1,072,820	171.94
2/24/2025	172.22	174.97	164.60	168.60	704,508	168.60
2/21/2025	176.00	177.58	166.94	171.49	554,711	171.49
2/20/2025	182.25	182.45	171.00	171.54	658,006	171.54
2/19/2025	170.99	180.82	169.74	179.75	916,718	179.75
2/18/2025	179.13	179.96	173.19	174.67	596,551	174.67
2/14/2025	186.54	186.54	177.43	178.20	391,634	178.20
2/13/2025	189.85	190.42	181.83	185.42	262,947	185.42
2/12/2025	190.97	192.52	186.58	188.91	286,257	188.91
2/11/2025	199.54	199.96	192.74	195.01	206,561	195.01
2/10/2025	199.52	202.05	196.97	200.46	223,755	200.46
2/07/2025	201.00	203.63	198.65	199.18	262,473	199.18
2/06/2025	191.93	200.57	191.93	200.56	279,061	200.56
2/05/2025	187.43	193.71	187.00	191.14	387,565	191.14
2/04/2025	186.95	186.95	183.43	185.64	290,615	185.64
2/03/2025	183.63	188.48	181.16	185.42	351,470	185.42
1/31/2025	188.95	191.42	186.31	189.16	409,396	189.16
1/30/2025	185.02	189.25	184.54	188.09	338,385	188.09
1/29/2025	180.89	184.15	179.83	182.49	366,215	182.49
1/28/2025	182.28	185.06	177.73	179.81	633,725	179.81
1/27/2025	186.92	188.16	176.11	178.16	682,617	178.16
1/24/2025	191.68	195.83	190.50	192.84	421,188	192.84
1/23/2025	190.98	193.64	190.05	191.32	395,775	191.32
1/22/2025	196.50	196.56	191.08	191.89	485,698	191.89
1/21/2025	193.82	198.04	192.68	194.74	422,389	194.74
1/17/2025	190.00	191.82	188.76	190.54	408,348	190.54
1/16/2025	190.95	194.62	188.90	189.93	383,323	189.93
1/15/2025	187.10	192.21	185.09	190.64	505,777	190.64
1/14/2025	177.48	181.12	176.24	180.42	355,741	180.42
1/13/2025	172.70	176.91	171.82	175.83	267,154	175.83
1/10/2025	176.24	177.55	172.32	176.47	334,199	176.47
1/08/2025	177.65	179.06	174.41	179.00	364,127	179.00
1/07/2025	182.74	184.06	175.43	177.41	281,145	177.41
1/06/2025	182.43	185.19	181.60	182.35	248,599	182.35
1/03/2025	177.00	181.54	177.00	180.84	265,000	180.84
1/02/2025	175.49	177.01	173.92	176.70	334,676	176.70
12/31/2024	174.78	0.00	174.78	174.06	0	174.06
12/30/2024	173.21	175.20	170.37	174.78	227,471	174.78
12/27/2024	176.40	178.19	174.29	175.17	299,105	175.17
12/26/2024	175.38	179.57	173.73	178.32	298,964	178.32
12/24/2024	175.50	175.95	172.51	175.50	712,498	175.50
12/23/2024	172.61	175.21	171.68	174.63	604,780	174.63
12/20/2024	166.63	175.79	166.63	173.76	1,133,902	173.76
12/19/2024	170.77	174.20	168.40	169.92	249,565	169.92
12/18/2024	178.05	180.19	167.89	168.30	426,716	168.30
12/17/2024	177.32	179.21	172.64	176.99	546,477	176.99
12/16/2024	179.75	184.62	177.94	179.71	681,378	179.71
12/13/2024	181.00	182.57	176.00	179.48	605,896	179.48
12/12/2024	178.97	181.87	175.42	180.56	560,173	180.56
12/11/2024	182.80	184.94	178.27	179.20	469,557	179.20
12/10/2024	183.96	183.96	178.36	180.84	635,931	180.84
12/09/2024	192.79	193.56	183.03	183.47	422,175	183.47
12/06/2024	195.79	197.50	191.49	192.61	328,723	192.61
12/05/2024	195.16	199.64	190.20	194.20	439,399	194.20