Dycom Industries Inc (DY)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.14 | -1.20903954802 | 177 | 184.15 | 169.11 | 265041 | 177.38437767 | CS |
| 4 | 9.14 | 5.51532705769 | 165.72 | 184.15 | 161.595 | 238574 | 171.43187872 | CS |
| 12 | 33.55 | 23.742127238 | 141.31 | 186.47 | 137.96 | 258427 | 166.61005305 | CS |
| 26 | 60.02 | 52.2640195054 | 114.84 | 186.47 | 109.87 | 256003 | 146.65557208 | CS |
| 52 | 65.64 | 60.0988829885 | 109.22 | 186.47 | 78.42 | 275060 | 119.95641316 | CS |
| 156 | 110.46 | 171.52173913 | 64.4 | 186.47 | 62.88 | 322337 | 100.58791097 | CS |
| 260 | 121.5 | 227.698650675 | 53.36 | 186.47 | 12.24 | 377138 | 77.24217628 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 174.86 | -0.63 | -0.36 | 174.46 | 178.6 | 174.155 | 364450 |
| 1721342400 | 175.49 | 0.92 | 0.53 | 176.65 | 179.95 | 169.11 | 424987 |
| 1721256000 | 174.57 | -7.48 | -4.11 | 181.374 | 183.63 | 174.11 | 259530 |
| 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 | 175.47 | 172.06 | 180726 |
| 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 | -0.37 | -0.22 | 169.64 | 169.97 | 165.35 | 239526 |
| 1719614400 | 168.76 | -1.57 | -0.92 | 171.05 | 172.86 | 166.66999 | 579249 |
| 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 |
| 1719009600 | 166.83 | 0.04 | 0.02 | 165.72 | 166.88 | 161.595 | 617302 |
| 1718923200 | 166.79 | -1.55 | -0.92 | 168.06 | 170.61 | 166.1 | 234404 |
| 1718750400 | 168.34 | -2.29 | -1.34 | 171.06 | 171.625 | 167.95 | 297067 |
| 1718664000 | 170.63 | -5.88 | -3.33 | 172.73 | 174 | 167.52 | 443003 |
| 1718404800 | 176.51 | -3.57 | -1.98 | 178.7 | 178.7 | 175.13 | 170425 |
| 1718318400 | 180.08 | -2.53 | -1.39 | 182.12 | 182.5841 | 177.62 | 201942 |
| 1718232000 | 182.61 | 3.77 | 2.11 | 182.72 | 184.34 | 181.85 | 192840 |
| 1718145600 | 178.84 | -1.25 | -0.69 | 179.29 | 179.73 | 176.86 | 177524 |
| 1718059200 | 180.09 | 1.02 | 0.57 | 177.51 | 181.04 | 175.24 | 205873 |
| 1717800000 | 179.07 | -0.09 | -0.05 | 179.55 | 180.23 | 177.74 | 189909 |
| 1717713600 | 179.16 | -2.67 | -1.47 | 182.24 | 182.895 | 178.535 | 109670 |
| 1717627200 | 181.83 | 5.88 | 3.34 | 176.61 | 181.86 | 175.425 | 288177 |
| 1717540800 | 175.95 | -3.17 | -1.77 | 178.97 | 179.111 | 174.25 | 211164 |
| 1717454400 | 179.12 | -0.84 | -0.47 | 181.37 | 181.37 | 176.3 | 292967 |
| 1717195200 | 179.96 | -4.37 | -2.37 | 184.67 | 186.47 | 177.68 | 402036 |
| 1717108800 | 184.33 | 3.85 | 2.13 | 181.22 | 186.02 | 180.59 | 395255 |
| 1717022400 | 180.48 | 2.55 | 1.43 | 176.51 | 181.08 | 175.89 | 360963 |
| 1716936000 | 177.93 | -1.8 | -1.00 | 180.705 | 180.705 | 175.95 | 164956 |
| 1716590400 | 179.73 | 2.51 | 1.42 | 178.5 | 181.605 | 178.055 | 509372 |
| 1716504000 | 177.22 | 10.08 | 6.03 | 168.09 | 177.27 | 167.77 | 499568 |
| 1716417600 | 167.13999 | 12.74 | 8.25 | 168.3 | 170.3899 | 161.1492 | 627646 |
| 1716331200 | 154.4 | 2.36 | 1.55 | 151.13 | 154.44 | 151.13 | 343276 |
| 1716244800 | 152.04 | 3.26 | 2.19 | 150.55 | 152.93 | 149.7165 | 231358 |
| 1715985600 | 148.78 | 1.3 | 0.88 | 148.51 | 149.37 | 147.22999 | 239487 |
| 1715899200 | 147.47999 | -2.5 | -1.67 | 150.76 | 150.76 | 146.5 | 297941 |
| 1715812800 | 149.97999 | 0.21 | 0.14 | 151.4 | 152.38 | 148.865 | 388042 |
| 1715726400 | 149.77 | 0.04 | 0.03 | 151.31 | 151.86 | 149.205 | 238461 |
| 1715640000 | 149.72999 | -0.84 | -0.56 | 151.97 | 153.44 | 149.63 | 222276 |
| 1715380800 | 150.57 | -0.47 | -0.31 | 152.05 | 153.01 | 150.025 | 178933 |
| 1715294400 | 151.04 | 2.83 | 1.91 | 148.81 | 151.74 | 147.5 | 158914 |
| 1715208000 | 148.21 | 0.89 | 0.60 | 146.99 | 148.3499 | 146.8 | 94165 |
| 1715121600 | 147.32 | 1.95 | 1.34 | 148.5 | 148.87 | 146.34 | 243745 |
| 1715035200 | 145.37 | 1.34 | 0.93 | 145.65 | 146.31 | 143.63999 | 276518 |
| 1714776000 | 144.03 | 3.9 | 2.78 | 143.25 | 145.99 | 142.695 | 263119 |
| 1714689600 | 140.13 | 0.63 | 0.45 | 139.97999 | 141.24 | 137.96 | 224896 |
| 1714603200 | 139.5 | -0.52 | -0.37 | 140.5 | 142.76 | 138.13 | 217936 |
| 1714516800 | 140.02 | -3.46 | -2.41 | 142.91999 | 143.44 | 138.38999 | 248598 |
| 1714430400 | 143.47999 | 0.72 | 0.50 | 143.71 | 144.04 | 141.8 | 174279 |
| 1714171200 | 142.76 | 1.81 | 1.28 | 141.31 | 143.33 | 141.13999 | 135519 |
| 1714084800 | 140.94999 | 1.58 | 1.13 | 138.05 | 141.525 | 137.58 | 199943 |
| 1713998400 | 139.37 | -1.2 | -0.85 | 140.88 | 141.985 | 137.2301 | 115227 |
| 1713912000 | 140.57 | 3.48 | 2.54 | 137.83 | 140.66 | 137.57 | 152722 |
| 1713825600 | 137.09 | 1.53 | 1.13 | 136.41 | 138 | 135.51 | 139826 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
