DYCOM INDS Historical Stock Price

Below is the stock price history for Dycom Inds DY. Data is recorded each day for the historical open, high, low, close and volume. The Dycom Inds stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dycom Inds Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-15 97.25 99.16 97.25 99.00 18,635
2018-06-14 98.04 98.04 96.30 97.61 14,303
2018-06-13 97.64 97.84 96.62 97.42 10,172
2018-06-12 97.26 98.02 96.75 97.10 19,769
2018-06-11 95.16 97.19 95.16 96.97 17,738
2018-06-08 95.03 96.46 95.03 95.54 22,851
2018-06-07 94.43 95.74 94.43 95.49 26,179
2018-06-06 93.28 94.09 92.36 93.97 25,397
2018-06-05 93.74 94.88 92.53 92.82 43,859
2018-06-04 93.83 94.42 92.86 93.53 13,846
2018-06-01 93.47 94.94 92.00 92.90 25,287
2018-05-31 95.61 95.77 92.88 93.13 22,897
2018-05-30 92.53 95.54 92.47 94.87 30,332
2018-05-29 91.77 93.28 91.30 91.81 37,696
2018-05-25 90.24 93.58 90.09 93.54 34,045
2018-05-24 91.43 92.15 89.30 90.40 59,974
2018-05-23 90.14 94.30 90.14 91.61 78,073
2018-05-22 104.50 104.50 92.70 92.83 272,795
2018-05-21 117.01 117.25 115.74 116.44 31,238
2018-05-18 114.47 116.31 114.47 116.20 20,336
2018-05-17 113.31 115.31 113.31 113.95 23,193
2018-05-16 111.89 114.90 111.89 112.82 26,181
2018-05-15 111.76 112.80 111.18 112.15 17,383
2018-05-14 112.07 112.40 111.44 111.55 10,173
2018-05-11 111.71 112.14 111.44 111.58 9,803
2018-05-10 109.93 112.315 109.68 111.57 20,884
2018-05-09 109.50 109.57 107.93 109.57 16,382
2018-05-08 108.17 109.37 108.17 108.78 14,656
2018-05-07 106.23 107.55 106.16 106.66 9,204
2018-05-04 101.74 105.93 101.74 105.93 9,018

» More Dycom Inds Stock Price History

To see other companies like Dycom Inds (DY), view our stock market today for news, and other data.