NYSE:DY | Historical Stock Price | DYCOM INDUSTRIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1984-06-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.95$3.30$11.48$39.89$138.62$481.801984-06-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$1.93$1.938,100——
1985-12-30$1.85$1.8551,975——
1985-12-27$1.96$1.9641,850——
1985-12-26$1.78$1.7859,400——
1985-12-24$1.63$1.630——
1985-12-23$1.63$1.6351,300——
1985-12-20$1.63$1.6323,625——
1985-12-19$1.67$1.67220,050——
1985-12-18$1.59$1.5986,400——
1985-12-17$1.48$1.4814,850——
1985-12-16$1.48$1.4876,275——
1985-12-13$1.44$1.4424,300——
1985-12-12$1.44$1.44122,850——
1985-12-11$1.37$1.376,075——
1985-12-10$1.37$1.3764,125——
1985-12-09$1.41$1.4118,225——
1985-12-06$1.35$1.3516,875——
1985-12-05$1.33$1.333,375——
1985-12-04$1.33$1.330——
1985-12-03$1.33$1.3310,125——
1985-12-02$1.37$1.375,400——
1985-11-29$1.44$1.4412,150——
1985-11-27$1.44$1.4411,475——
1985-11-26$1.44$1.4458,725——
1985-11-25$1.41$1.4155,350——
1985-11-22$1.37$1.372,025——
1985-11-21$1.33$1.330——
1985-11-20$1.33$1.330——
1985-11-19$1.33$1.331,350——
1985-11-18$1.37$1.3710,125——
1985-11-15$1.33$1.330——
1985-11-14$1.33$1.333,375——
1985-11-13$1.41$1.418,775——
1985-11-12$1.41$1.416,750——
1985-11-11$1.48$1.480——
1985-11-08$1.48$1.48675——
1985-11-07$1.43$1.430——
1985-11-06$1.43$1.430——
1985-11-05$1.43$1.430——
1985-11-04$1.43$1.430——
1985-11-01$1.43$1.430——
1985-10-31$1.43$1.435,400——
1985-10-30$1.48$1.483,375——
1985-10-29$1.41$1.411,350——
1985-10-28$1.48$1.485,400——
1985-10-25$1.41$1.412,025——
1985-10-24$1.41$1.410——
1985-10-23$1.41$1.411,350——
1985-10-22$1.56$1.560——
1985-10-21$1.56$1.560——
1985-10-18$1.56$1.560——
1985-10-17$1.56$1.560——
1985-10-16$1.56$1.560——
1985-10-15$1.56$1.560——
1985-10-14$1.56$1.560——
1985-10-11$1.56$1.560——
1985-10-10$1.56$1.56675——
1985-10-09$1.52$1.526,750——
1985-10-08$1.37$1.374,050——
1985-10-07$1.52$1.526,750——
1985-10-04$1.48$1.480——
1985-10-03$1.48$1.480——
1985-10-02$1.48$1.480——
1985-10-01$1.48$1.483,375——
1985-09-30$1.44$1.44675——
1985-09-26$1.37$1.370——
1985-09-25$1.37$1.378,100——
1985-09-24$1.44$1.440——
1985-09-23$1.44$1.440——
1985-09-20$1.44$1.442,025——
1985-09-19$1.44$1.4414,175——
1985-09-18$1.33$1.330——
1985-09-17$1.33$1.330——
1985-09-16$1.33$1.3316,200——
1985-09-13$1.41$1.416,750——
1985-09-12$1.48$1.481,350——
1985-09-11$1.48$1.481,350——
1985-09-10$1.52$1.520——
1985-09-09$1.52$1.528,100——
1985-09-06$1.52$1.527,425——
1985-09-05$1.59$1.597,425——
1985-09-04$1.59$1.590——
1985-09-03$1.59$1.590——
1985-08-30$1.59$1.592,025——
1985-08-29$1.59$1.594,050——
1985-08-28$1.59$1.590——
1985-08-27$1.59$1.590——
1985-08-26$1.59$1.593,375——
1985-08-23$1.52$1.520——
1985-08-22$1.52$1.520——
1985-08-21$1.52$1.523,375——
1985-08-20$1.52$1.520——
1985-08-19$1.52$1.526,075——
1985-08-16$1.52$1.520——
1985-08-15$1.52$1.520——
1985-08-14$1.52$1.520——
1985-08-13$1.52$1.520——
1985-08-12$1.52$1.520——
1985-08-09$1.52$1.521,350——
1985-08-08$1.59$1.590——
1985-08-07$1.59$1.590——
1985-08-06$1.59$1.596,075——
1985-08-05$1.59$1.590——
1985-08-02$1.59$1.591,350——
1985-08-01$1.52$1.522,025——
1985-07-31$1.56$1.560——
1985-07-30$1.56$1.5618,225——
1985-07-29$1.52$1.520——
1985-07-26$1.52$1.520——
1985-07-25$1.52$1.520——
1985-07-24$1.52$1.520——
1985-07-23$1.52$1.52675——
1985-07-22$1.59$1.590——
1985-07-19$1.59$1.598,100——
1985-07-18$1.59$1.590——
1985-07-17$1.59$1.590——
1985-07-16$1.59$1.59675——
1985-07-15$1.48$1.481,350——
1985-07-12$1.56$1.5630,375——
1985-07-11$1.52$1.525,400——
1985-07-10$1.52$1.520——
1985-07-09$1.52$1.520——
1985-07-08$1.52$1.520——
1985-07-05$1.52$1.520——
1985-07-03$1.52$1.520——
1985-07-02$1.52$1.521,350——
1985-07-01$1.52$1.521,350——
1985-06-28$1.52$1.520——
1985-06-27$1.52$1.526,750——
1985-06-26$1.52$1.520——
1985-06-25$1.52$1.520——
1985-06-24$1.52$1.520——
1985-06-21$1.52$1.520——
1985-06-20$1.52$1.52675——
1985-06-19$1.63$1.630——
1985-06-18$1.63$1.630——
1985-06-17$1.63$1.630——
1985-06-14$1.63$1.630——
1985-06-13$1.63$1.63675——
1985-06-12$1.59$1.595,400——
1985-06-11$1.57$1.570——
1985-06-10$1.57$1.570——
1985-06-07$1.57$1.570——
1985-06-06$1.57$1.570——
1985-06-05$1.57$1.572,025——
1985-06-04$1.59$1.59675——
1985-06-03$1.52$1.520——
1985-05-31$1.52$1.520——
1985-05-30$1.52$1.521,350——
1985-05-29$1.52$1.52675——
1985-05-28$1.61$1.612,700——
1985-05-24$1.63$1.630——
1985-05-23$1.63$1.6310,125——
1985-05-22$1.63$1.632,025——
1985-05-21$1.52$1.52675——
1985-05-20$1.63$1.631,350——
1985-05-17$1.63$1.630——
1985-05-16$1.63$1.631,350——
1985-05-15$1.52$1.52675——
1985-05-14$1.52$1.520——
1985-05-13$1.52$1.520——
1985-05-10$1.52$1.523,375——
1985-05-09$1.59$1.590——
1985-05-08$1.59$1.590——
1985-05-07$1.59$1.596,750——
1985-05-06$1.52$1.520——
1985-05-03$1.52$1.520——
1985-05-02$1.52$1.520——
1985-05-01$1.52$1.525,400——
1985-04-30$1.59$1.590——
1985-04-29$1.59$1.590——
1985-04-26$1.59$1.590——
1985-04-25$1.59$1.593,375——
1985-04-24$1.48$1.484,050——
1985-04-23$1.52$1.5247,250——
1985-04-22$1.48$1.480——
1985-04-19$1.48$1.482,700——
1985-04-18$1.63$1.630——
1985-04-17$1.63$1.630——
1985-04-16$1.63$1.6315,525——
1985-04-15$1.63$1.630——
1985-04-12$1.63$1.637,425——
1985-04-11$1.59$1.59675——
1985-04-10$1.59$1.59675——
1985-04-09$1.48$1.481,350——
1985-04-08$1.59$1.599,450——
1985-04-04$1.57$1.577,425——
1985-04-03$1.44$1.440——
1985-04-02$1.44$1.440——
1985-04-01$1.44$1.440——
1985-03-29$1.44$1.446,750——
1985-03-28$1.44$1.44675——
1985-03-27$1.44$1.440——
1985-03-26$1.44$1.442,025——
1985-03-25$1.44$1.4422,275——
1985-03-22$1.44$1.440——
1985-03-21$1.44$1.440——
1985-03-20$1.44$1.442,025——
1985-03-19$1.44$1.440——
1985-03-18$1.44$1.444,050——
1985-03-15$1.44$1.448,775——
1985-03-14$1.44$1.440——
1985-03-13$1.44$1.440——
1985-03-12$1.44$1.444,050——
1985-03-11$1.48$1.48675——
1985-03-08$1.48$1.480——
1985-03-07$1.48$1.48675——
1985-03-06$1.44$1.4454,000——
1985-03-05$1.44$1.4435,100——
1985-03-04$1.44$1.4416,200——
1985-03-01$1.41$1.414,050——
1985-02-28$1.44$1.440——
1985-02-27$1.44$1.447,425——
1985-02-26$1.44$1.4420,250——
1985-02-25$1.41$1.410——
1985-02-22$1.41$1.411,350——
1985-02-21$1.41$1.410——
1985-02-20$1.41$1.410——
1985-02-19$1.41$1.410——
1985-02-15$1.41$1.410——
1985-02-14$1.41$1.410——
1985-02-13$1.41$1.418,775——
1985-02-12$1.41$1.410——
1985-02-11$1.41$1.41675——
1985-02-08$1.41$1.410——
1985-02-07$1.41$1.410——
1985-02-06$1.41$1.410——
1985-02-05$1.41$1.41675——
1985-02-04$1.41$1.4113,500——
1985-02-01$1.41$1.410——
1985-01-31$1.41$1.410——
1985-01-30$1.41$1.410——
1985-01-29$1.41$1.416,750——
1985-01-28$1.41$1.410——
1985-01-25$1.41$1.410——
1985-01-24$1.41$1.410——
1985-01-23$1.41$1.410——
1985-01-22$1.41$1.410——
1985-01-21$1.41$1.410——
1985-01-18$1.41$1.415,400——
1985-01-17$1.41$1.410——
1985-01-16$1.41$1.410——
1985-01-15$1.41$1.410——
1985-01-14$1.41$1.416,750——
1985-01-11$1.41$1.410——
1985-01-10$1.41$1.41675——
1985-01-09$1.41$1.416,750——
1985-01-08$1.41$1.416,750——
1985-01-07$1.41$1.4110,125——
1985-01-04$1.41$1.412,700——
1985-01-03$1.44$1.440——
1985-01-02$1.44$1.440——