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 — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$1.56$1.5658,275——
1993-12-30$1.61$1.6140,725——
1993-12-29$1.72$1.7233,300——
1993-12-28$1.72$1.7230,375——
1993-12-27$1.78$1.7884,150——
1993-12-23$1.67$1.6730,825——
1993-12-22$1.72$1.7227,675——
1993-12-21$1.67$1.6731,950——
1993-12-20$1.61$1.6199,000——
1993-12-17$1.50$1.5062,100——
1993-12-16$1.39$1.3980,325——
1993-12-15$1.22$1.2213,275——
1993-12-14$1.28$1.289,900——
1993-12-13$1.28$1.2869,075——
1993-12-10$1.33$1.3344,550——
1993-12-09$1.28$1.2820,250——
1993-12-08$1.28$1.2845,000——
1993-12-07$1.22$1.2229,475——
1993-12-06$1.28$1.2816,425——
1993-12-03$1.28$1.2811,025——
1993-12-02$1.28$1.2818,900——
1993-12-01$1.33$1.3335,100——
1993-11-30$1.28$1.2836,000——
1993-11-29$1.33$1.3317,325——
1993-11-26$1.28$1.2822,500——
1993-11-24$1.33$1.3330,375——
1993-11-23$1.39$1.3918,000——
1993-11-22$1.33$1.3327,450——
1993-11-19$1.44$1.448,550——
1993-11-18$1.44$1.4452,650——
1993-11-17$1.39$1.3924,750——
1993-11-16$1.39$1.3923,850——
1993-11-15$1.39$1.3920,700——
1993-11-12$1.39$1.3940,275——
1993-11-11$1.33$1.3338,475——
1993-11-10$1.33$1.33102,375——
1993-11-09$1.39$1.3972,900——
1993-11-08$1.33$1.3353,325——
1993-11-05$1.39$1.3954,900——
1993-11-04$1.39$1.3933,300——
1993-11-03$1.50$1.5027,225——
1993-11-02$1.50$1.5035,775——
1993-11-01$1.50$1.5051,300——
1993-10-29$1.50$1.5061,200——
1993-10-28$1.50$1.5085,725——
1993-10-27$1.61$1.615,625——
1993-10-26$1.67$1.6774,475——
1993-10-25$1.72$1.7241,400——
1993-10-22$1.72$1.72166,275——
1993-10-21$1.56$1.5645,225——
1993-10-20$1.50$1.50125,325——
1993-10-19$1.50$1.5056,475——
1993-10-18$1.44$1.4412,150——
1993-10-15$1.44$1.4438,475——
1993-10-14$1.33$1.33137,250——
1993-10-13$1.44$1.44105,525——
1993-10-12$1.50$1.50112,725——
1993-10-11$1.33$1.3377,625——
1993-10-08$1.22$1.22123,075——
1993-10-07$1.11$1.1175,375——
1993-10-06$0.94$0.9438,700——
1993-10-05$0.89$0.8913,050——
1993-10-04$0.94$0.9414,175——
1993-10-01$1.00$1.00116,100——
1993-09-30$1.00$1.0041,850——
1993-09-29$0.94$0.94571,500——
1993-09-28$1.00$1.0024,750——
1993-09-27$1.00$1.0016,875——
1993-09-24$1.00$1.009,450——
1993-09-23$1.00$1.0028,575——
1993-09-22$1.00$1.006,750——
1993-09-21$1.00$1.0010,575——
1993-09-20$1.06$1.068,550——
1993-09-17$1.00$1.0015,525——
1993-09-16$1.00$1.0060,975——
1993-09-15$1.06$1.0630,150——
1993-09-14$1.11$1.114,725——
1993-09-13$1.11$1.1120,925——
1993-09-10$1.11$1.113,375——
1993-09-09$1.11$1.1126,775——
1993-09-08$1.11$1.1145,225——
1993-09-07$1.11$1.112,025——
1993-09-03$1.17$1.1724,975——
1993-09-02$1.17$1.1721,375——
1993-09-01$1.22$1.2240,050——
1993-08-31$1.28$1.2849,500——
1993-08-30$1.17$1.1734,200——
1993-08-27$1.17$1.1717,325——
1993-08-26$1.17$1.1719,350——
1993-08-25$1.17$1.1720,475——
1993-08-24$1.17$1.1789,775——
1993-08-23$1.17$1.1774,700——
1993-08-20$1.11$1.1119,125——
1993-08-19$1.17$1.1720,025——
1993-08-18$1.11$1.1143,875——
1993-08-17$1.22$1.2211,700——
1993-08-16$1.11$1.1122,050——
1993-08-13$1.11$1.1164,800——
1993-08-12$1.17$1.1750,175——
1993-08-11$1.22$1.225,850——
1993-08-10$1.28$1.285,400——
1993-08-09$1.28$1.284,050——
1993-08-06$1.22$1.222,250——
1993-08-05$1.28$1.282,925——
1993-08-04$1.33$1.3330,600——
1993-08-03$1.39$1.391,125——
1993-08-02$1.33$1.335,850——
1993-07-30$1.33$1.338,550——
1993-07-29$1.33$1.332,025——
1993-07-28$1.33$1.3317,100——
1993-07-27$1.22$1.2220,700——
1993-07-26$1.28$1.2810,350——
1993-07-23$1.28$1.2813,050——
1993-07-22$1.28$1.287,200——
1993-07-21$1.28$1.2820,025——
1993-07-20$1.22$1.2241,400——
1993-07-19$1.33$1.3311,700——
1993-07-16$1.33$1.3360,075——
1993-07-15$1.44$1.4420,250——
1993-07-14$1.28$1.287,425——
1993-07-13$1.39$1.397,650——
1993-07-12$1.39$1.399,000——
1993-07-09$1.39$1.397,650——
1993-07-08$1.33$1.336,975——
1993-07-07$1.33$1.339,900——
1993-07-06$1.33$1.3315,975——
1993-07-02$1.28$1.2821,600——
1993-07-01$1.39$1.3912,600——
1993-06-30$1.44$1.448,775——
1993-06-29$1.44$1.4442,525——
1993-06-28$1.44$1.4427,675——
1993-06-25$1.50$1.506,300——
1993-06-24$1.50$1.504,050——
1993-06-23$1.56$1.5613,950——
1993-06-22$1.56$1.5612,825——
1993-06-21$1.50$1.5030,825——
1993-06-18$1.56$1.563,600——
1993-06-17$1.61$1.613,375——
1993-06-16$1.61$1.619,000——
1993-06-15$1.56$1.563,600——
1993-06-14$1.56$1.5612,150——
1993-06-11$1.56$1.567,200——
1993-06-10$1.50$1.5015,975——
1993-06-09$1.61$1.614,500——
1993-06-08$1.56$1.5618,900——
1993-06-07$1.56$1.5614,400——
1993-06-04$1.61$1.6117,100——
1993-06-03$1.72$1.7279,200——
1993-06-02$1.78$1.7843,425——
1993-06-01$1.56$1.5618,450——
1993-05-28$1.50$1.5015,525——
1993-05-27$1.56$1.5612,375——
1993-05-26$1.50$1.504,050——
1993-05-25$1.56$1.5614,625——
1993-05-24$1.56$1.562,250——
1993-05-21$1.56$1.562,925——
1993-05-20$1.50$1.5012,150——
1993-05-19$1.50$1.5035,325——
1993-05-18$1.50$1.5012,150——
1993-05-17$1.50$1.5013,500——
1993-05-14$1.56$1.5624,525——
1993-05-13$1.50$1.509,000——
1993-05-12$1.56$1.5632,175——
1993-05-11$1.56$1.5630,825——
1993-05-10$1.61$1.6118,450——
1993-05-07$1.67$1.674,500——
1993-05-06$1.61$1.6120,475——
1993-05-05$1.61$1.6118,225——
1993-05-04$1.61$1.616,525——
1993-05-03$1.67$1.6744,325——
1993-04-30$1.72$1.726,075——
1993-04-29$1.72$1.7211,475——
1993-04-28$1.67$1.6783,475——
1993-04-27$1.67$1.6724,750——
1993-04-26$1.67$1.677,650——
1993-04-23$1.61$1.6118,675——
1993-04-22$1.72$1.7216,200——
1993-04-21$1.67$1.6747,700——
1993-04-20$1.67$1.6773,350——
1993-04-19$1.78$1.789,000——
1993-04-16$1.78$1.7811,250——
1993-04-15$1.83$1.8326,100——
1993-04-14$1.89$1.8914,175——
1993-04-13$1.89$1.8925,425——
1993-04-12$1.78$1.7854,675——
1993-04-08$1.78$1.7811,475——
1993-04-07$1.78$1.7816,200——
1993-04-06$1.83$1.8317,100——
1993-04-05$1.78$1.7827,225——
1993-04-02$1.72$1.7229,475——
1993-04-01$1.83$1.8311,475——
1993-03-31$1.89$1.8922,500——
1993-03-30$1.89$1.8915,525——
1993-03-29$1.89$1.897,650——
1993-03-26$1.89$1.8911,925——
1993-03-25$1.94$1.942,700——
1993-03-24$1.89$1.894,050——
1993-03-23$1.89$1.8922,050——
1993-03-22$1.89$1.8918,900——
1993-03-19$1.94$1.946,075——
1993-03-18$1.94$1.9434,875——
1993-03-17$1.89$1.8911,700——
1993-03-16$1.94$1.9446,575——
1993-03-15$2.00$2.0047,475——
1993-03-12$2.17$2.1716,650——
1993-03-11$2.11$2.115,850——
1993-03-10$2.11$2.1133,300——
1993-03-09$2.22$2.2228,350——
1993-03-08$2.22$2.2233,075——
1993-03-05$2.22$2.2228,350——
1993-03-04$2.06$2.0623,625——
1993-03-03$2.11$2.1117,775——
1993-03-02$2.06$2.06675——
1993-03-01$2.11$2.117,650——
1993-02-26$2.00$2.0022,275——
1993-02-25$2.06$2.064,725——
1993-02-24$2.06$2.0620,700——
1993-02-23$2.06$2.0627,225——
1993-02-22$2.06$2.0627,900——
1993-02-19$2.11$2.118,550——
1993-02-18$2.11$2.1117,550——
1993-02-17$2.00$2.005,175——
1993-02-16$2.06$2.0616,425——
1993-02-12$2.06$2.0648,600——
1993-02-11$2.11$2.1126,775——
1993-02-10$2.11$2.1131,275——
1993-02-09$2.17$2.179,675——
1993-02-08$2.28$2.2833,525——
1993-02-05$2.28$2.2840,725——
1993-02-04$2.28$2.2894,500——
1993-02-03$2.39$2.39198,450——
1993-02-02$2.17$2.174,275——
1993-02-01$2.11$2.1130,150——
1993-01-29$2.00$2.0023,625——
1993-01-28$1.83$1.837,875——
1993-01-27$1.83$1.8323,175——
1993-01-26$1.83$1.8316,425——
1993-01-25$1.83$1.8320,250——
1993-01-22$1.89$1.8919,800——
1993-01-21$1.94$1.9422,950——
1993-01-20$1.94$1.9411,025——
1993-01-19$2.00$2.0011,025——
1993-01-18$2.00$2.0019,350——
1993-01-15$1.89$1.8928,575——
1993-01-14$1.94$1.9411,475——
1993-01-13$2.00$2.0020,925——
1993-01-12$2.00$2.0029,475——
1993-01-11$2.00$2.009,675——
1993-01-08$2.06$2.066,750——
1993-01-07$2.00$2.0014,175——
1993-01-06$2.06$2.0624,075——
1993-01-05$2.06$2.0612,825——
1993-01-04$2.00$2.0013,275——