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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$3.33$3.3342,188——
1986-12-30$3.11$3.1117,550——
1986-12-29$3.11$3.1150,963——
1986-12-26$3.33$3.33338——
1986-12-24$3.19$3.192,025——
1986-12-23$3.26$3.2641,175——
1986-12-22$3.26$3.262,025——
1986-12-19$3.26$3.261,350——
1986-12-18$3.33$3.3317,550——
1986-12-17$3.33$3.3320,925——
1986-12-16$3.48$3.4841,175——
1986-12-15$3.33$3.334,050——
1986-12-12$3.33$3.3314,850——
1986-12-11$3.33$3.3312,488——
1986-12-10$3.41$3.4151,638——
1986-12-09$3.33$3.3318,225——
1986-12-08$3.33$3.3358,388——
1986-12-05$3.48$3.4832,738——
1986-12-04$3.48$3.4836,113——
1986-12-03$3.56$3.562,025——
1986-12-02$3.48$3.48360,450——
1986-12-01$3.63$3.6315,863——
1986-11-28$3.63$3.632,700——
1986-11-26$3.56$3.5656,700——
1986-11-25$3.41$3.4124,300——
1986-11-24$3.56$3.567,088——
1986-11-21$3.44$3.4412,488——
1986-11-20$3.63$3.6318,225——
1986-11-19$3.70$3.7013,500——
1986-11-18$3.78$3.7833,413——
1986-11-17$3.78$3.785,738——
1986-11-14$3.78$3.785,400——
1986-11-13$3.93$3.9314,513——
1986-11-12$3.93$3.938,100——
1986-11-11$3.85$3.8513,838——
1986-11-10$3.78$3.7813,838——
1986-11-07$3.93$3.937,763——
1986-11-06$3.93$3.9317,550——
1986-11-05$4.00$4.004,050——
1986-11-04$4.00$4.004,388——
1986-11-03$4.30$4.300——
1986-10-31$4.30$4.302,700——
1986-10-30$4.07$4.075,400——
1986-10-29$4.07$4.07675——
1986-10-28$4.22$4.224,050——
1986-10-27$4.22$4.22338——
1986-10-24$4.07$4.073,713——
1986-10-23$4.22$4.220——
1986-10-22$4.22$4.221,688——
1986-10-21$4.07$4.0720,250——
1986-10-20$4.19$4.194,388——
1986-10-17$4.07$4.0711,138——
1986-10-16$4.37$4.377,088——
1986-10-15$4.22$4.222,363——
1986-10-14$4.22$4.224,388——
1986-10-13$4.37$4.37338——
1986-10-10$4.22$4.224,388——
1986-10-09$4.22$4.229,450——
1986-10-08$4.26$4.2676,950——
1986-10-07$4.22$4.2213,838——
1986-10-06$4.30$4.304,725——
1986-10-03$4.30$4.301,350——
1986-10-02$4.30$4.3010,800——
1986-10-01$4.44$4.448,775——
1986-09-30$4.30$4.3011,138——
1986-09-29$4.44$4.4432,400——
1986-09-26$4.44$4.441,688——
1986-09-25$4.59$4.5913,500——
1986-09-24$4.44$4.4425,988——
1986-09-23$4.44$4.4416,538——
1986-09-22$4.30$4.3016,200——
1986-09-19$4.00$4.0031,050——
1986-09-18$3.93$3.934,725——
1986-09-17$3.93$3.9321,938——
1986-09-16$3.63$3.6324,975——
1986-09-15$3.85$3.8592,475——
1986-09-12$3.70$3.7056,363——
1986-09-11$3.78$3.7854,338——
1986-09-10$4.30$4.3012,825——
1986-09-09$4.30$4.3021,938——
1986-09-08$4.30$4.3026,663——
1986-09-05$4.37$4.3713,500——
1986-09-04$4.44$4.4423,625——
1986-09-03$4.52$4.527,763——
1986-09-02$4.52$4.529,788——
1986-08-29$4.44$4.4410,463——
1986-08-28$4.37$4.3741,175——
1986-08-27$4.37$4.3783,025——
1986-08-26$4.30$4.3072,225——
1986-08-25$4.37$4.3742,525——
1986-08-22$4.30$4.3045,225——
1986-08-21$4.37$4.3728,013——
1986-08-20$4.30$4.30173,475——
1986-08-19$4.22$4.2236,788——
1986-08-18$4.44$4.4482,350——
1986-08-15$4.22$4.22116,100——
1986-08-14$4.44$4.4487,075——
1986-08-13$4.37$4.3787,075——
1986-08-12$4.44$4.4488,425——
1986-08-11$4.07$4.0730,038——
1986-08-08$4.15$4.151,350——
1986-08-07$4.15$4.1510,125——
1986-08-06$4.15$4.154,725——
1986-08-05$4.41$4.418,100——
1986-08-04$4.44$4.4414,175——
1986-08-01$4.44$4.449,450——
1986-07-31$4.44$4.448,775——
1986-07-30$4.37$4.37338——
1986-07-29$4.44$4.4473,913——
1986-07-28$4.41$4.41140,400——
1986-07-25$4.52$4.52338——
1986-07-24$4.52$4.521,013——
1986-07-23$4.52$4.523,713——
1986-07-22$4.52$4.522,363——
1986-07-21$4.44$4.440——
1986-07-18$4.44$4.44338——
1986-07-17$4.44$4.440——
1986-07-16$4.44$4.444,050——
1986-07-15$4.44$4.4420,250——
1986-07-14$4.30$4.307,088——
1986-07-11$4.30$4.3014,175——
1986-07-10$4.59$4.5918,900——
1986-07-09$4.67$4.6721,263——
1986-07-08$4.52$4.5228,688——
1986-07-07$4.96$4.9614,513——
1986-07-03$5.33$5.335,738——
1986-07-02$5.33$5.3316,875——
1986-07-01$4.89$4.898,775——
1986-06-30$4.89$4.898,100——
1986-06-27$4.89$4.89675——
1986-06-26$4.89$4.892,025——
1986-06-25$4.89$4.894,725——
1986-06-24$4.78$4.7822,950——
1986-06-23$4.89$4.8940,500——
1986-06-20$4.81$4.8111,475——
1986-06-19$4.81$4.8110,800——
1986-06-18$4.74$4.743,375——
1986-06-17$4.78$4.7822,950——
1986-06-16$4.93$4.938,100——
1986-06-13$4.85$4.85139,050——
1986-06-12$4.74$4.746,750——
1986-06-11$4.85$4.8522,275——
1986-06-10$4.85$4.8553,325——
1986-06-09$4.70$4.7054,675——
1986-06-06$4.70$4.7085,725——
1986-06-05$4.59$4.5939,825——
1986-06-04$4.52$4.523,375——
1986-06-03$4.37$4.3738,475——
1986-06-02$4.37$4.3742,525——
1986-05-30$4.30$4.3014,850——
1986-05-29$4.37$4.3768,175——
1986-05-28$4.30$4.3028,350——
1986-05-27$4.11$4.11336,825——
1986-05-23$3.96$3.9689,775——
1986-05-22$3.78$3.7849,950——
1986-05-21$3.81$3.8110,800——
1986-05-20$3.70$3.7068,175——
1986-05-19$3.74$3.74132,300——
1986-05-16$3.59$3.592,025——
1986-05-15$3.59$3.5947,250——
1986-05-14$3.59$3.59675——
1986-05-13$3.63$3.632,700——
1986-05-12$3.56$3.560——
1986-05-09$3.56$3.560——
1986-05-08$3.56$3.56116,775——
1986-05-07$3.56$3.5610,125——
1986-05-06$3.48$3.4816,875——
1986-05-05$3.37$3.37128,925——
1986-05-02$3.19$3.1946,575——
1986-05-01$3.04$3.040——
1986-04-30$3.04$3.0466,150——
1986-04-29$3.04$3.043,375——
1986-04-28$3.04$3.0410,125——
1986-04-25$3.00$3.009,450——
1986-04-24$3.04$3.046,750——
1986-04-23$3.04$3.042,700——
1986-04-22$3.00$3.006,750——
1986-04-21$3.00$3.004,050——
1986-04-18$2.89$2.891,350——
1986-04-17$2.89$2.89675——
1986-04-16$2.89$2.891,350——
1986-04-15$2.96$2.968,775——
1986-04-14$2.93$2.933,375——
1986-04-11$2.89$2.8912,150——
1986-04-10$2.85$2.8549,275——
1986-04-09$2.78$2.786,750——
1986-04-08$2.78$2.788,100——
1986-04-07$2.78$2.7822,950——
1986-04-04$2.81$2.81136,350——
1986-04-03$2.78$2.7862,100——
1986-04-02$2.89$2.8933,075——
1986-04-01$2.81$2.816,750——
1986-03-31$2.89$2.8933,075——
1986-03-27$2.81$2.8129,025——
1986-03-26$2.81$2.8113,500——
1986-03-25$2.89$2.894,725——
1986-03-24$2.89$2.894,050——
1986-03-21$2.89$2.8933,750——
1986-03-20$2.89$2.896,075——
1986-03-19$2.89$2.8920,250——
1986-03-18$3.00$3.00679,050——
1986-03-17$3.00$3.00373,950——
1986-03-14$3.00$3.00266,625——
1986-03-13$3.00$3.00143,775——
1986-03-12$3.04$3.048,100——
1986-03-11$3.04$3.0420,925——
1986-03-10$3.04$3.040——
1986-03-07$3.04$3.0424,975——
1986-03-06$3.07$3.074,725——
1986-03-05$3.04$3.045,400——
1986-03-04$3.04$3.044,725——
1986-03-03$3.04$3.0422,950——
1986-02-28$2.98$2.9825,650——
1986-02-27$2.89$2.89116,775——
1986-02-26$2.78$2.78101,925——
1986-02-25$2.78$2.78145,800——
1986-02-24$2.56$2.5639,150——
1986-02-21$2.52$2.52675——
1986-02-20$2.52$2.524,725——
1986-02-19$2.48$2.48136,350——
1986-02-18$2.37$2.3716,200——
1986-02-14$2.26$2.266,750——
1986-02-13$2.33$2.3322,275——
1986-02-12$2.33$2.3311,475——
1986-02-11$2.30$2.3013,500——
1986-02-10$2.26$2.260——
1986-02-07$2.26$2.2633,750——
1986-02-06$2.33$2.3357,375——
1986-02-05$2.22$2.2222,275——
1986-02-04$2.26$2.2618,900——
1986-02-03$2.17$2.1738,475——
1986-01-31$2.15$2.153,375——
1986-01-30$2.15$2.155,400——
1986-01-29$2.22$2.2211,475——
1986-01-28$2.15$2.1517,550——
1986-01-27$2.04$2.04675——
1986-01-24$2.15$2.151,350——
1986-01-23$2.04$2.046,750——
1986-01-22$2.11$2.110——
1986-01-21$2.11$2.1140,500——
1986-01-20$2.04$2.04105,975——
1986-01-17$2.07$2.0762,775——
1986-01-16$1.93$1.9314,175——
1986-01-15$2.00$2.007,425——
1986-01-14$2.00$2.0037,125——
1986-01-13$1.85$1.853,375——
1986-01-10$1.85$1.8521,600——
1986-01-09$1.89$1.893,375——
1986-01-08$1.89$1.898,100——
1986-01-07$1.81$1.8122,950——
1986-01-06$1.81$1.8111,475——
1986-01-03$1.89$1.894,050——
1986-01-02$1.93$1.936,750——