Dycom Industries, Inc. Common Stock (DY)
189.16
+1.07 (0.57%)
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 | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 188.95 | 191.42 | 186.31 | 189.16 | 409,312 | 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 |
| 12/04/2024 | 190.00 | 195.00 | 190.00 | 195.00 | 353,867 | 195.00 |
| 12/03/2024 | 182.77 | 194.70 | 182.77 | 190.77 | 675,705 | 190.77 |
| 12/02/2024 | 182.57 | 183.84 | 181.13 | 182.77 | 282,253 | 182.77 |
| 11/29/2024 | 182.26 | 183.83 | 180.63 | 181.16 | 131,634 | 181.16 |
| 11/27/2024 | 181.83 | 183.22 | 178.91 | 180.67 | 240,648 | 180.67 |
| 11/26/2024 | 180.70 | 183.48 | 177.04 | 180.25 | 439,373 | 180.25 |
| 11/25/2024 | 181.18 | 183.96 | 180.78 | 181.55 | 415,021 | 181.55 |
| 11/22/2024 | 182.00 | 185.44 | 179.95 | 180.30 | 550,157 | 180.30 |
| 11/21/2024 | 182.11 | 187.93 | 178.36 | 183.24 | 776,286 | 183.24 |
| 11/20/2024 | 192.00 | 195.00 | 172.70 | 176.56 | 1,450,993 | 176.56 |
| 11/19/2024 | 193.78 | 203.90 | 193.56 | 202.79 | 614,614 | 202.79 |
| 11/18/2024 | 188.61 | 201.03 | 187.59 | 195.83 | 774,958 | 195.83 |
| 11/15/2024 | 182.81 | 189.12 | 182.25 | 187.52 | 571,774 | 187.52 |
| 11/14/2024 | 186.90 | 189.50 | 183.66 | 184.66 | 487,853 | 184.66 |
| 11/13/2024 | 192.73 | 193.71 | 185.71 | 186.09 | 360,492 | 186.09 |
| 11/12/2024 | 193.33 | 198.53 | 186.86 | 189.24 | 427,170 | 189.24 |
| 11/11/2024 | 192.57 | 196.65 | 190.62 | 193.31 | 411,369 | 193.31 |
| 11/08/2024 | 178.00 | 190.56 | 175.03 | 189.63 | 925,248 | 189.63 |
| 11/07/2024 | 179.89 | 181.89 | 173.00 | 177.79 | 757,690 | 177.79 |
| 11/06/2024 | 186.50 | 187.05 | 170.46 | 179.27 | 1,126,427 | 179.27 |
| 11/05/2024 | 177.11 | 185.35 | 177.11 | 184.31 | 243,355 | 184.31 |
| 11/04/2024 | 174.64 | 178.54 | 174.49 | 175.94 | 245,596 | 175.94 |
| 11/01/2024 | 177.16 | 180.62 | 172.33 | 175.20 | 327,154 | 175.20 |