Dycom Industries Inc (DYI)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -1.75438596491 | 171 | 175 | 161 | 138 | 168.28447025 | DE |
| 4 | -6 | -3.44827586207 | 174 | 184 | 161 | 113 | 171.42251739 | DE |
| 12 | -9 | -5.08474576271 | 177 | 194 | 158 | 89 | 172.14485353 | DE |
| 26 | 10 | 6.32911392405 | 158 | 194 | 148 | 79 | 168.69375588 | DE |
| 52 | 63 | 60 | 105 | 194 | 99 | 82 | 147.94450857 | DE |
| 156 | 76.5 | 83.606557377 | 91.5 | 194 | 77 | 94 | 134.4454291 | DE |
| 260 | 76.5 | 83.606557377 | 91.5 | 194 | 77 | 94 | 134.4454291 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 163 | 0 | 0.00 | 162 | 163 | 162 | 17 |
| 1734643620 | 163 | -5 | -2.98 | 163 | 163 | 161 | 152 |
| 1734557220 | 168 | -1 | -0.59 | 170 | 171 | 168 | 91 |
| 1734470820 | 169 | -3 | -1.74 | 171 | 171 | 166 | 225 |
| 1734384420 | 172 | 1 | 0.58 | 171 | 175 | 171 | 204 |
| 1734125220 | 171 | 0 | 0.00 | 172 | 175 | 170 | 267 |
| 1734038820 | 171 | 0 | 0.00 | 171 | 171 | 171 | 28 |
| 1733952420 | 171 | -3 | -1.72 | 168 | 173 | 168 | 164 |
| 1733866020 | 174 | 0 | 0.00 | 174 | 174 | 174 | 0 |
| 1733779620 | 174 | -8 | -4.40 | 180 | 183 | 174 | 153 |
| 1733520420 | 182 | 0 | 0.00 | 182 | 182 | 182 | 0 |
| 1733434020 | 182 | 0 | 0.00 | 182 | 182 | 182 | 0 |
| 1733347620 | 182 | 2 | 1.11 | 182 | 182 | 182 | 24 |
| 1733261220 | 180 | 6 | 3.45 | 184 | 184 | 180 | 186 |
| 1733174820 | 174 | 2 | 1.16 | 174 | 174 | 174 | 30 |
| 1732915620 | 172 | -1 | -0.58 | 172 | 172 | 172 | 28 |
| 1732829220 | 173 | 0 | 0.00 | 173 | 173 | 173 | 0 |
| 1732742820 | 173 | 0 | 0.00 | 173 | 173 | 173 | 0 |
| 1732656420 | 173 | 0 | 0.00 | 173 | 173 | 173 | 0 |
| 1732570020 | 173 | -4 | -2.26 | 174 | 174 | 173 | 12 |
| 1732310820 | 177 | 1 | 0.57 | 175 | 177 | 175 | 80 |
| 1732224420 | 176 | 10 | 6.02 | 170 | 176 | 170 | 393 |
| 1732138020 | 166 | -18 | -9.78 | 193 | 194 | 166 | 526 |
| 1732051620 | 184 | 4 | 2.22 | 184 | 184 | 184 | 11 |
| 1731965220 | 180 | -2 | -1.10 | 178 | 180 | 178 | 41 |
| 1731705960 | 182 | 0 | 0.00 | 182 | 182 | 182 | 0 |
| 1731619560 | 182 | 0 | 0.00 | 182 | 182 | 182 | 0 |
| 1731533160 | 182 | 0 | 0.00 | 177 | 182 | 177 | 106 |
| 1731446820 | 182 | 3 | 1.68 | 182 | 182 | 182 | 62 |
| 1731360420 | 179 | 17 | 10.49 | 179 | 179 | 179 | 27 |
| 1731101160 | 162 | 0 | 0.00 | 162 | 162 | 162 | 0 |
| 1731014760 | 162 | -14 | -7.95 | 166 | 167 | 162 | 187 |
| 1730928360 | 176 | 7 | 4.14 | 175 | 176 | 175 | 45 |
| 1730841960 | 169 | 10 | 6.29 | 169 | 169 | 169 | 6 |
| 1730755560 | 159 | 1 | 0.63 | 160 | 160 | 159 | 86 |
| 1730496360 | 158 | 0 | 0.00 | 158 | 158 | 158 | 0 |
| 1730409960 | 158 | -7 | -4.24 | 158 | 158 | 158 | 7 |
| 1730323560 | 165 | -4 | -2.37 | 165 | 165 | 165 | 29 |
| 1730237160 | 169 | -6 | -3.43 | 174 | 175 | 169 | 96 |
| 1730150760 | 175 | -6 | -3.31 | 175 | 175 | 175 | 7 |
| 1729887960 | 181 | 0 | 0.00 | 181 | 181 | 181 | 0 |
| 1729801560 | 181 | 1 | 0.56 | 181 | 181 | 181 | 33 |
| 1729715160 | 180 | -8 | -4.26 | 181 | 181 | 180 | 100 |
| 1729628760 | 188 | 0 | 0.00 | 188 | 188 | 188 | 0 |
| 1729542360 | 188 | 7 | 3.87 | 187 | 188 | 187 | 124 |
| 1729283160 | 181 | -2 | -1.09 | 181 | 181 | 181 | 3 |
| 1729196760 | 183 | 0 | 0.00 | 183 | 183 | 183 | 0 |
| 1729110360 | 183 | 10 | 5.78 | 184 | 184 | 183 | 32 |
| 1729024020 | 173 | 0 | 0.00 | 173 | 173 | 173 | 0 |
| 1728937620 | 173 | 2 | 1.17 | 173 | 173 | 173 | 28 |
| 1728678360 | 171 | -3 | -1.72 | 171 | 171 | 171 | 16 |
| 1728591960 | 174 | 0 | 0.00 | 174 | 174 | 174 | 0 |
| 1728505560 | 174 | 1 | 0.58 | 174 | 174 | 174 | 2 |
| 1728419160 | 173 | 0 | 0.00 | 173 | 173 | 173 | 0 |
| 1728332760 | 173 | 2 | 1.17 | 173 | 173 | 173 | 28 |
| 1728073560 | 171 | -7 | -3.93 | 173 | 173 | 171 | 27 |
| 1727987220 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1727900820 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1727814420 | 178 | 1 | 0.56 | 178 | 178 | 178 | 34 |
| 1727728020 | 177 | 0 | 0.00 | 177 | 177 | 177 | 4 |
| 1727468760 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1727382360 | 177 | 2 | 1.14 | 177 | 177 | 177 | 60 |
| 1727295960 | 175 | 1 | 0.57 | 175 | 175 | 175 | 34 |
| 1727209560 | 174 | -5 | -2.79 | 174 | 174 | 174 | 20 |
| 1727123160 | 179 | 4 | 2.29 | 179 | 179 | 179 | 34 |
| 1726864020 | 175 | 3 | 1.74 | 176 | 176 | 175 | 60 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
