Dycom Industries Inc (DY)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.71 | -4.62167038098 | 188.46 | 190.42 | 169.74 | 541749 | 178.76032144 | CS |
| 4 | -11.93 | -6.2239148581 | 191.68 | 203.63 | 169.74 | 410692 | 185.1878387 | CS |
| 12 | -3.3 | -1.80278612401 | 183.05 | 203.63 | 167.89 | 423035 | 182.49976868 | CS |
| 26 | -14.87 | -7.6405302641 | 194.62 | 207.2 | 167.89 | 408498 | 183.68587801 | CS |
| 52 | 65.72 | 57.6339559765 | 114.03 | 207.2 | 112.5 | 338746 | 172.91520305 | CS |
| 156 | 88.89 | 97.8318291878 | 90.86 | 207.2 | 76.21 | 343001 | 122.10436907 | CS |
| 260 | 134.75 | 299.444444444 | 45 | 207.2 | 12.24 | 381224 | 93.21294724 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 179.75 | 5.08 | 2.91 | 174.39 | 180.82 | 169.74 | 916274 |
| 1739922000 | 174.67 | -3.53 | -1.98 | 179.13 | 179.96 | 173.19 | 596172 |
| 1739576400 | 178.2 | -7.22 | -3.89 | 186.54 | 187.36 | 177.43 | 391604 |
| 1739490000 | 185.42 | -3.49 | -1.85 | 188.46 | 190.42 | 181.83 | 262947 |
| 1739403600 | 188.91 | -6.1 | -3.13 | 190.97 | 192.52 | 186.58 | 286127 |
| 1739317200 | 195.01 | -5.45 | -2.72 | 199.54 | 199.96 | 192.735 | 206561 |
| 1739230800 | 200.46 | 1.28 | 0.64 | 199.52 | 202.05 | 196.97 | 223501 |
| 1738971600 | 199.18 | -1.38 | -0.69 | 201 | 203.63 | 198.65 | 262473 |
| 1738885200 | 200.56 | 9.42 | 4.93 | 191.93 | 200.57 | 191.93 | 278943 |
| 1738798800 | 191.14 | 5.5 | 2.96 | 187.43 | 193.71 | 187 | 387565 |
| 1738712400 | 185.64 | 0.22 | 0.12 | 186.95 | 186.95 | 183.43 | 290615 |
| 1738626000 | 185.42 | -3.74 | -1.98 | 183.63 | 188.48 | 181.1597 | 351051 |
| 1738366800 | 189.16 | 1.07 | 0.57 | 188.95 | 191.42 | 186.315 | 409333 |
| 1738280400 | 188.09 | 5.6 | 3.07 | 185.02 | 189.25 | 184.545 | 454479 |
| 1738194000 | 182.49 | 2.68 | 1.49 | 180.89 | 184.15 | 179.8301 | 366215 |
| 1738107600 | 179.81 | 1.65 | 0.93 | 182.28 | 185.055 | 177.73 | 633807 |
| 1738021200 | 178.16 | -14.68 | -7.61 | 186.92 | 189.76 | 176.11 | 678279 |
| 1737762000 | 192.84 | 0.95 | 0.50 | 191.68 | 195.83 | 190.5 | 420632 |
| 1737675600 | 191.89 | 0 | 0.00 | 191.89 | 191.89 | 191.89 | 0 |
| 1737589200 | 191.89 | -2.85 | -1.46 | 196.5 | 196.5 | 191.0801 | 482886 |
| 1737502800 | 194.74 | 4.2 | 2.20 | 193.82 | 198.045 | 192.6816 | 422016 |
| 1737157200 | 190.54 | 0.61 | 0.32 | 190 | 191.82 | 188.76 | 408211 |
| 1737070800 | 189.93 | -0.71 | -0.37 | 190.95 | 194.62 | 188.9 | 382534 |
| 1736984400 | 190.64 | 10.22 | 5.66 | 187.1 | 192.21 | 185.09 | 505777 |
| 1736898000 | 180.42 | 4.59 | 2.61 | 177.48 | 181.12 | 176.24 | 355742 |
| 1736811600 | 175.83 | -0.64 | -0.36 | 172.7 | 176.915 | 171.82 | 266350 |
| 1736552400 | 176.47 | -2.53 | -1.41 | 176.24 | 177.55 | 172.325 | 334199 |
| 1736379600 | 179 | 1.59 | 0.90 | 177.65 | 179.06 | 174.41 | 363823 |
| 1736293200 | 177.41 | -4.94 | -2.71 | 182.85 | 184.07 | 175.43 | 281145 |
| 1736206800 | 182.35 | 1.51 | 0.83 | 182.43 | 185.19 | 181.1 | 248394 |
| 1735947600 | 180.84 | 4.14 | 2.34 | 179.41 | 181.545 | 177 | 265000 |
| 1735861200 | 176.7 | 2.64 | 1.52 | 175.49 | 177.01 | 173.92 | 334676 |
| 1735688400 | 174.06 | -0.72 | -0.41 | 175.33 | 176.78 | 173.54 | 244512 |
| 1735602000 | 174.78 | -0.39 | -0.22 | 173.21 | 175.2 | 170.37 | 227471 |
| 1735342800 | 175.17 | -3.15 | -1.77 | 176.4 | 178.19 | 174.29 | 299105 |
| 1735256400 | 178.32 | 2.82 | 1.61 | 175.38 | 179.57 | 173.73 | 298964 |
| 1735077840 | 175.5 | 0.87 | 0.50 | 175.5 | 175.95 | 172.51 | 712498 |
| 1734997200 | 174.63 | 0.87 | 0.50 | 172.61 | 175.21 | 171.68 | 604670 |
| 1734738000 | 173.76 | 4.36 | 2.57 | 166.76 | 175.79 | 166.63 | 1131067 |
| 1734651600 | 169.4 | 1.1 | 0.65 | 170.77 | 174.2 | 168.4 | 437038 |
| 1734565200 | 168.3 | -8.69 | -4.91 | 178.05 | 180.19 | 167.89 | 426669 |
| 1734478800 | 176.99 | -2.72 | -1.51 | 177.32 | 179.21 | 172.64 | 546365 |
| 1734392400 | 179.71 | 0.23 | 0.13 | 179.75 | 184.62 | 177.94 | 681178 |
| 1734133200 | 179.48 | -1.08 | -0.60 | 181 | 182.57 | 176 | 603596 |
| 1734046800 | 180.56 | 1.36 | 0.76 | 178.97 | 181.87 | 175.42 | 560032 |
| 1733960400 | 179.2 | -1.64 | -0.91 | 182.8 | 184.94 | 178.27 | 469557 |
| 1733874000 | 180.84 | -2.63 | -1.43 | 183.96 | 183.96 | 178.36 | 635758 |
| 1733787600 | 183.47 | -9.14 | -4.75 | 192.79 | 193.56 | 183.03 | 422175 |
| 1733528400 | 192.61 | -1.59 | -0.82 | 195.79 | 197.5 | 191.49 | 328723 |
| 1733442000 | 194.2 | -0.8 | -0.41 | 195.16 | 199.64 | 190.2 | 439404 |
| 1733355600 | 195 | 4.23 | 2.22 | 190 | 195 | 190 | 353867 |
| 1733269200 | 190.77 | 8 | 4.38 | 182.6 | 194.7 | 182.425 | 675705 |
| 1733182800 | 182.77 | 1.61 | 0.89 | 182.57 | 183.84 | 181.13 | 282255 |
| 1732917840 | 181.16 | 0.49 | 0.27 | 182.26 | 183.83 | 180.63 | 131634 |
| 1732750800 | 180.67 | 0.42 | 0.23 | 181.83 | 183.2202 | 178.91 | 240630 |
| 1732664400 | 180.25 | -1.3 | -0.72 | 180.7 | 183.48 | 177.04 | 438882 |
| 1732578000 | 181.55 | 1.25 | 0.69 | 181.18 | 183.96 | 180.78 | 414781 |
| 1732318800 | 180.3 | -2.94 | -1.60 | 182 | 185.44 | 179.9506 | 550130 |
| 1732232400 | 183.24 | 6.68 | 3.78 | 181 | 187.93 | 178.3625 | 776286 |
| 1732146000 | 176.56 | -26.23 | -12.93 | 192 | 195 | 172.7 | 1451007 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
