Dycom Industries Inc (DY)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.97 | 5.36771831593 | 185.74 | 197.37 | 177.66 | 419792 | 190.89636175 | CS |
| 4 | 15.52 | 8.61313058438 | 180.19 | 197.37 | 167.95 | 339261 | 180.95878921 | CS |
| 12 | 26.07 | 15.3678377741 | 169.64 | 197.37 | 159.1662 | 315960 | 179.81442498 | CS |
| 26 | 53.32 | 37.4464498911 | 142.39 | 197.37 | 133 | 279915 | 169.49697226 | CS |
| 52 | 104.25 | 113.984255412 | 91.46 | 197.37 | 78.42 | 282188 | 138.0348849 | CS |
| 156 | 129.15 | 194.035456731 | 66.56 | 197.37 | 66.56 | 325618 | 107.41450594 | CS |
| 260 | 146.65 | 298.919690175 | 49.06 | 197.37 | 12.24 | 375214 | 81.80530844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 195.71 | 0.04 | 0.02 | 195 | 197.37 | 193.635 | 536931 |
| 1726785600 | 195.67 | 5.67 | 2.98 | 194.56 | 196.59 | 190.79 | 308089 |
| 1726699200 | 190 | 1.76 | 0.93 | 188.78 | 195.9 | 188 | 346415 |
| 1726612800 | 188.24 | 2.75 | 1.48 | 186.24 | 189.525 | 186.065 | 422405 |
| 1726526400 | 185.49 | 0.75 | 0.41 | 185.74 | 187.23 | 177.66 | 485118 |
| 1726267200 | 184.74 | 0.35 | 0.19 | 185.64 | 187.735 | 184.12 | 407811 |
| 1726180800 | 184.39 | -0.55 | -0.30 | 185.05 | 188.37 | 181.3 | 378850 |
| 1726094400 | 184.94 | 5.66 | 3.16 | 179.43 | 185.59 | 176.455 | 289810 |
| 1726008000 | 179.28 | 1.9 | 1.07 | 177.38 | 179.31 | 175.195 | 227938 |
| 1725921600 | 177.38 | 7.38 | 4.34 | 171.29 | 177.58 | 171.29 | 313710 |
| 1725662400 | 170 | -4.09 | -2.35 | 174.94 | 176.25 | 169.465 | 280404 |
| 1725576000 | 174.09 | 0.92 | 0.53 | 173.08 | 175.96 | 171.68 | 336594 |
| 1725489600 | 173.17 | 3.99 | 2.36 | 169.32 | 173.4 | 167.95 | 303007 |
| 1725403200 | 169.18 | -6.78 | -3.85 | 173.56 | 174.846 | 168.72 | 340144 |
| 1725057600 | 175.96 | 4.91 | 2.87 | 171.54 | 176.12 | 170.58 | 275577 |
| 1724971200 | 171.05 | 0.96 | 0.56 | 171.23 | 173.7 | 169.6274 | 211700 |
| 1724884800 | 170.09 | -2.58 | -1.49 | 171.85 | 172.74 | 169.47 | 222268 |
| 1724798400 | 172.67 | -1.31 | -0.75 | 173.7 | 175.47 | 171.5 | 311658 |
| 1724712000 | 173.98 | -6.14 | -3.41 | 180.19 | 180.69 | 172.59 | 447527 |
| 1724452800 | 180.12 | 4.43 | 2.52 | 176.59 | 180.69 | 173.86 | 435198 |
| 1724366400 | 175.69 | -3.85 | -2.14 | 179.99 | 182.975 | 174.1 | 701598 |
| 1724280000 | 179.54 | -14.66 | -7.55 | 179.98 | 182.1099 | 174.71 | 1553581 |
| 1724193600 | 194.2 | -0.41 | -0.21 | 194.62 | 196.34 | 190.01 | 460430 |
| 1724107200 | 194.61 | 1.44 | 0.75 | 193.62 | 195.8696 | 191.28 | 267952 |
| 1723848000 | 193.17 | 1.56 | 0.81 | 191.92 | 194 | 189.41 | 230882 |
| 1723761600 | 191.61 | 5.31 | 2.85 | 190.11 | 194.27 | 190.1 | 342414 |
| 1723675200 | 186.3 | 0.05 | 0.03 | 186.46 | 187 | 182.86 | 203978 |
| 1723588800 | 186.25 | 4.62 | 2.54 | 182.53 | 187.61 | 180.31 | 299740 |
| 1723502400 | 181.63 | -1.64 | -0.89 | 183.23 | 184.45 | 179.49 | 169671 |
| 1723243200 | 183.27 | -0.98 | -0.53 | 184.76 | 184.84 | 180.3 | 195943 |
| 1723156800 | 184.25 | 6.23 | 3.50 | 179.65 | 184.26 | 177.6 | 203725 |
| 1723070400 | 178.02 | 0.56 | 0.32 | 183.12 | 185.95 | 175.2 | 547183 |
| 1722984000 | 177.46 | 12.02 | 7.27 | 166.88 | 178.275 | 166.68 | 311828 |
| 1722897600 | 165.44 | -7.31 | -4.23 | 162.61 | 167.88 | 159.1662 | 290873 |
| 1722638400 | 172.75 | -7.46 | -4.14 | 174.6 | 176.63 | 170.16 | 281506 |
| 1722552000 | 180.21 | -3.3 | -1.80 | 185.92 | 188.51 | 177.591 | 278613 |
| 1722465600 | 183.51 | 3.71 | 2.06 | 182.53 | 188.53 | 180 | 464241 |
| 1722379200 | 179.8 | 1.74 | 0.98 | 179.55 | 183.46 | 178.5 | 270814 |
| 1722292800 | 178.06 | 0.15 | 0.08 | 178.08 | 181.14 | 176.93 | 162304 |
| 1722033600 | 177.91 | 3.62 | 2.08 | 178.44 | 178.9299 | 173.07 | 252332 |
| 1721947200 | 174.29 | 0.9 | 0.52 | 175.54 | 178.48 | 171.5 | 340743 |
| 1721860800 | 173.39 | -7.25 | -4.01 | 180.64 | 182.3 | 172.96 | 235081 |
| 1721774400 | 180.64 | -0.3 | -0.17 | 179.59 | 182.825 | 179.1 | 168728 |
| 1721688000 | 180.94 | 6.08 | 3.48 | 176.55 | 181.9 | 174.67 | 229951 |
| 1721428800 | 174.86 | -0.63 | -0.36 | 175.96 | 178.6 | 174.155 | 371454 |
| 1721342400 | 175.49 | 0.92 | 0.53 | 176.65 | 179.95 | 169.11 | 424987 |
| 1721256000 | 174.57 | -7.48 | -4.11 | 181.08 | 183.63 | 174.11 | 262492 |
| 1721169600 | 182.05 | 3.74 | 2.10 | 179.06 | 184.15 | 178.89 | 216617 |
| 1721083200 | 178.31 | -0.67 | -0.37 | 179.03 | 183.03 | 177.93 | 207082 |
| 1720824000 | 178.98 | 4.24 | 2.43 | 177 | 180.05 | 176.21 | 214026 |
| 1720737600 | 174.74 | 3.56 | 2.08 | 174.98 | 175.555 | 172.06 | 181438 |
| 1720651200 | 171.18 | 1.63 | 0.96 | 170.4 | 171.91 | 169.18 | 103425 |
| 1720564800 | 169.55 | -0.34 | -0.20 | 169.55 | 172.48 | 168.17 | 149812 |
| 1720478400 | 169.89 | 0.47 | 0.28 | 170.98 | 172.68 | 169.88 | 132398 |
| 1720219200 | 169.42 | -3.72 | -2.15 | 173.77 | 174.02 | 168.53 | 189780 |
| 1720040640 | 173.14 | 5.03 | 2.99 | 168.68 | 173.33 | 167.96 | 115717 |
| 1719960000 | 168.11 | -0.28 | -0.17 | 168.23 | 169.39 | 166.4701 | 171686 |
| 1719873600 | 168.39 | -1.94 | -1.14 | 169.64 | 169.97 | 165.35 | 239526 |
| 1719614400 | 170.33 | 0 | 0.00 | 170.33 | 170.33 | 170.33 | 0 |
| 1719528000 | 170.33 | 3.91 | 2.35 | 168.76 | 171.71 | 167.24 | 281402 |
| 1719441600 | 166.41999 | -2.4 | -1.42 | 168.85 | 169.5 | 165.53 | 275052 |
| 1719355200 | 168.82 | 2.36 | 1.42 | 167.06 | 170.36 | 164.965 | 245598 |
| 1719268800 | 166.46 | -0.37 | -0.22 | 167.06 | 167.9 | 164.75 | 265990 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
