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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$2.00$2.0063,225——
1992-12-30$2.06$2.0659,625——
1992-12-29$2.06$2.06112,950——
1992-12-28$2.11$2.1124,525——
1992-12-24$2.17$2.176,750——
1992-12-23$2.17$2.1723,625——
1992-12-22$2.33$2.3368,400——
1992-12-21$2.22$2.2236,675——
1992-12-18$2.17$2.1740,725——
1992-12-17$2.28$2.2858,500——
1992-12-16$2.00$2.0099,225——
1992-12-15$2.28$2.2893,150——
1992-12-14$2.28$2.28165,600——
1992-12-11$1.94$1.9472,000——
1992-12-10$1.89$1.89187,875——
1992-12-09$1.78$1.78132,075——
1992-12-08$1.61$1.6157,375——
1992-12-07$1.67$1.6752,875——
1992-12-04$1.67$1.6735,775——
1992-12-03$1.67$1.6747,475——
1992-12-02$1.61$1.61128,475——
1992-12-01$1.67$1.6725,650——
1992-11-30$1.61$1.6141,400——
1992-11-27$1.61$1.6121,825——
1992-11-25$1.67$1.6729,700——
1992-11-24$1.67$1.6785,500——
1992-11-23$1.78$1.78124,425——
1992-11-20$1.72$1.729,000——
1992-11-19$1.67$1.6735,100——
1992-11-18$1.72$1.727,200——
1992-11-17$1.61$1.6110,800——
1992-11-16$1.56$1.5627,900——
1992-11-13$1.61$1.6153,775——
1992-11-12$1.67$1.67109,350——
1992-11-11$1.78$1.7820,025——
1992-11-10$1.78$1.7821,825——
1992-11-09$1.78$1.7832,400——
1992-11-06$1.72$1.7242,525——
1992-11-05$1.72$1.7223,400——
1992-11-04$1.72$1.7222,275——
1992-11-03$1.61$1.6180,325——
1992-11-02$1.61$1.6182,125——
1992-10-30$1.61$1.61118,350——
1992-10-29$1.83$1.837,875——
1992-10-28$1.78$1.7816,425——
1992-10-27$1.78$1.7811,475——
1992-10-26$1.78$1.7837,800——
1992-10-23$1.83$1.839,225——
1992-10-22$1.83$1.839,225——
1992-10-21$1.78$1.7830,150——
1992-10-20$1.78$1.78177,975——
1992-10-19$1.78$1.7829,925——
1992-10-16$1.83$1.8368,400——
1992-10-15$1.78$1.7815,075——
1992-10-14$1.78$1.7833,075——
1992-10-13$1.72$1.7226,775——
1992-10-12$1.78$1.7854,675——
1992-10-09$1.72$1.7264,575——
1992-10-08$1.78$1.7850,850——
1992-10-07$1.67$1.6780,550——
1992-10-06$1.83$1.8325,200——
1992-10-05$1.83$1.8377,850——
1992-10-02$1.89$1.8945,675——
1992-10-01$2.06$2.0626,100——
1992-09-30$2.11$2.1120,250——
1992-09-29$2.11$2.1119,575——
1992-09-28$2.17$2.1711,475——
1992-09-25$2.22$2.2222,275——
1992-09-24$2.28$2.2827,900——
1992-09-23$2.22$2.2210,575——
1992-09-22$2.22$2.2219,350——
1992-09-21$2.28$2.28331,200——
1992-09-18$2.28$2.2858,050——
1992-09-17$2.44$2.4418,450——
1992-09-16$2.50$2.5027,675——
1992-09-15$2.56$2.5620,250——
1992-09-14$2.56$2.5622,275——
1992-09-11$2.56$2.5644,775——
1992-09-10$2.61$2.6188,200——
1992-09-09$2.72$2.7231,950——
1992-09-08$2.50$2.5017,775——
1992-09-04$2.44$2.44128,250——
1992-09-03$2.56$2.56116,775——
1992-09-02$2.78$2.78225,225——
1992-09-01$2.94$2.94220,950——
1992-08-31$2.94$2.94546,975——
1992-08-28$2.83$2.831,124,100——
1992-08-27$3.33$3.331,332,000——
1992-08-26$3.00$3.00960,525——
1992-08-25$2.22$2.2277,400——
1992-08-24$1.89$1.8910,800——
1992-08-21$1.89$1.8910,125——
1992-08-20$1.89$1.892,475——
1992-08-19$1.89$1.892,250——
1992-08-18$1.94$1.942,250——
1992-08-17$1.94$1.9411,025——
1992-08-14$2.00$2.002,250——
1992-08-13$2.00$2.0084,600——
1992-08-12$2.00$2.0017,550——
1992-08-11$2.06$2.0612,375——
1992-08-10$2.11$2.1119,575——
1992-08-07$2.11$2.112,475——
1992-08-06$2.17$2.176,750——
1992-08-05$2.11$2.1119,800——
1992-08-04$2.06$2.0618,900——
1992-08-03$2.17$2.172,925——
1992-07-31$2.11$2.114,275——
1992-07-30$2.06$2.0641,175——
1992-07-29$2.11$2.1137,125——
1992-07-28$2.00$2.007,425——
1992-07-27$1.94$1.9419,350——
1992-07-24$1.89$1.8910,575——
1992-07-23$1.94$1.9412,825——
1992-07-22$1.94$1.942,475——
1992-07-21$1.94$1.9417,325——
1992-07-20$1.89$1.8921,600——
1992-07-17$1.83$1.8318,675——
1992-07-16$1.78$1.7843,875——
1992-07-15$1.83$1.8315,975——
1992-07-14$1.78$1.7818,000——
1992-07-13$1.89$1.891,800——
1992-07-10$1.94$1.94450——
1992-07-09$1.94$1.9430,825——
1992-07-08$1.89$1.891,350——
1992-07-07$1.89$1.894,950——
1992-07-06$1.89$1.8931,725——
1992-07-02$1.94$1.9416,875——
1992-07-01$1.89$1.8998,550——
1992-06-30$1.56$1.5649,725——
1992-06-29$2.00$2.0043,650——
1992-06-26$2.17$2.1745,000——
1992-06-25$2.06$2.061,350——
1992-06-24$2.06$2.061,800——
1992-06-23$2.06$2.0629,250——
1992-06-22$2.00$2.008,100——
1992-06-19$2.06$2.0613,050——
1992-06-18$2.11$2.113,375——
1992-06-17$2.06$2.063,825——
1992-06-16$2.11$2.1111,250——
1992-06-15$2.17$2.1725,425——
1992-06-12$2.11$2.1137,350——
1992-06-11$2.17$2.1720,475——
1992-06-10$2.11$2.1111,925——
1992-06-09$2.17$2.1722,950——
1992-06-08$2.28$2.2849,950——
1992-06-05$2.28$2.2842,525——
1992-06-04$2.11$2.1126,100——
1992-06-03$1.89$1.8941,625——
1992-06-02$1.78$1.7865,250——
1992-06-01$1.94$1.9420,025——
1992-05-29$2.00$2.0031,050——
1992-05-28$2.11$2.1113,950——
1992-05-27$2.17$2.172,700——
1992-05-26$2.17$2.1725,425——
1992-05-22$2.22$2.2210,575——
1992-05-21$2.22$2.225,850——
1992-05-20$2.28$2.2813,275——
1992-05-19$2.39$2.3915,075——
1992-05-18$2.33$2.3313,050——
1992-05-15$2.39$2.3914,625——
1992-05-14$2.22$2.2214,625——
1992-05-13$2.11$2.1112,150——
1992-05-12$2.06$2.0628,800——
1992-05-11$2.11$2.1160,075——
1992-05-08$2.44$2.4417,775——
1992-05-07$2.44$2.448,775——
1992-05-06$2.50$2.5015,975——
1992-05-05$2.56$2.5618,225——
1992-05-04$2.67$2.679,225——
1992-05-01$2.78$2.7821,375——
1992-04-30$2.67$2.6738,250——
1992-04-29$2.33$2.3382,350——
1992-04-28$2.56$2.5615,975——
1992-04-27$2.56$2.5649,500——
1992-04-24$2.72$2.724,050——
1992-04-23$2.72$2.725,400——
1992-04-22$2.83$2.836,300——
1992-04-21$2.83$2.8342,975——
1992-04-20$2.67$2.6712,600——
1992-04-16$2.78$2.7812,825——
1992-04-15$2.78$2.7823,625——
1992-04-14$2.72$2.7228,350——
1992-04-13$2.67$2.6725,200——
1992-04-10$2.78$2.7819,125——
1992-04-09$2.89$2.8919,800——
1992-04-08$2.89$2.897,200——
1992-04-07$2.83$2.8317,775——
1992-04-06$2.94$2.947,650——
1992-04-03$3.00$3.0045,225——
1992-04-02$2.94$2.9435,775——
1992-04-01$3.00$3.0017,325——
1992-03-31$3.00$3.009,000——
1992-03-30$2.89$2.899,675——
1992-03-27$2.89$2.8941,850——
1992-03-26$3.00$3.0021,600——
1992-03-25$3.00$3.0018,450——
1992-03-24$2.89$2.8948,825——
1992-03-23$2.89$2.8962,550——
1992-03-20$3.11$3.11109,800——
1992-03-19$3.28$3.2845,900——
1992-03-18$3.17$3.17195,525——
1992-03-17$3.33$3.3355,125——
1992-03-16$3.44$3.4422,275——
1992-03-13$3.50$3.5064,125——
1992-03-12$3.78$3.7824,750——
1992-03-11$3.72$3.7222,050——
1992-03-10$3.72$3.7227,900——
1992-03-09$3.94$3.9414,850——
1992-03-06$3.89$3.8923,625——
1992-03-05$3.67$3.6780,100——
1992-03-04$3.89$3.8958,275——
1992-03-03$4.00$4.0038,025——
1992-03-02$4.17$4.1787,300——
1992-02-28$4.17$4.17104,400——
1992-02-27$4.06$4.0679,200——
1992-02-26$4.22$4.22109,575——
1992-02-25$4.39$4.3931,950——
1992-02-24$4.44$4.44133,200——
1992-02-21$4.72$4.7252,425——
1992-02-20$4.61$4.6173,350——
1992-02-19$4.44$4.4451,075——
1992-02-18$4.50$4.5035,775——
1992-02-14$4.61$4.6140,050——
1992-02-13$4.67$4.67109,350——
1992-02-12$4.72$4.7254,225——
1992-02-11$4.72$4.72151,875——
1992-02-10$4.56$4.5687,525——
1992-02-07$4.11$4.1127,900——
1992-02-06$4.22$4.2220,925——
1992-02-05$4.28$4.2817,325——
1992-02-04$4.33$4.334,500——
1992-02-03$4.33$4.3315,525——
1992-01-31$4.39$4.3920,025——
1992-01-30$4.39$4.3910,350——
1992-01-29$4.44$4.4418,450——
1992-01-28$4.39$4.397,425——
1992-01-27$4.44$4.4497,875——
1992-01-24$4.56$4.5640,050——
1992-01-23$4.50$4.5025,200——
1992-01-22$4.56$4.5650,175——
1992-01-21$4.56$4.5644,325——
1992-01-20$4.72$4.7223,400——
1992-01-17$4.67$4.6735,100——
1992-01-16$4.72$4.7220,025——
1992-01-15$4.72$4.7257,825——
1992-01-14$4.67$4.6797,200——
1992-01-13$4.67$4.67145,575——
1992-01-10$4.56$4.5631,275——
1992-01-09$4.39$4.3956,700——
1992-01-08$4.56$4.56197,100——
1992-01-07$4.44$4.4484,600——
1992-01-06$4.28$4.2886,400——
1992-01-03$4.28$4.2815,300——
1992-01-02$4.28$4.286,075——