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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$1.11$1.1172,450——
1994-12-29$1.17$1.1722,950——
1994-12-28$1.17$1.179,000——
1994-12-27$1.17$1.176,750——
1994-12-23$1.17$1.179,900——
1994-12-22$1.17$1.1772,450——
1994-12-21$1.11$1.1147,925——
1994-12-20$1.11$1.119,450——
1994-12-19$1.06$1.0622,950——
1994-12-16$1.06$1.065,850——
1994-12-15$1.06$1.065,850——
1994-12-14$1.06$1.0633,975——
1994-12-13$1.06$1.0629,475——
1994-12-12$1.11$1.1123,850——
1994-12-09$1.11$1.115,625——
1994-12-08$1.11$1.1113,500——
1994-12-07$1.17$1.177,875——
1994-12-06$1.17$1.1720,025——
1994-12-05$1.28$1.2816,200——
1994-12-02$1.22$1.2210,125——
1994-12-01$1.22$1.227,200——
1994-11-30$1.22$1.2221,375——
1994-11-29$1.33$1.3342,975——
1994-11-28$1.22$1.2262,325——
1994-11-25$1.06$1.065,175——
1994-11-23$1.11$1.113,600——
1994-11-22$1.11$1.1128,125——
1994-11-21$1.17$1.1738,925——
1994-11-18$1.06$1.0621,825——
1994-11-17$1.06$1.061,125——
1994-11-16$1.06$1.0619,350——
1994-11-15$1.06$1.069,450——
1994-11-14$1.00$1.0023,400——
1994-11-11$1.00$1.0010,125——
1994-11-10$1.00$1.007,650——
1994-11-09$1.00$1.002,925——
1994-11-08$1.06$1.0610,125——
1994-11-07$1.06$1.069,225——
1994-11-04$1.06$1.0619,575——
1994-11-03$1.00$1.005,175——
1994-11-02$1.06$1.0621,825——
1994-11-01$1.06$1.06154,350——
1994-10-31$1.11$1.1112,150——
1994-10-28$1.17$1.175,400——
1994-10-27$1.17$1.1715,300——
1994-10-26$1.17$1.1711,925——
1994-10-25$1.11$1.117,200——
1994-10-24$1.17$1.1710,575——
1994-10-21$1.17$1.172,475——
1994-10-20$1.17$1.179,900——
1994-10-19$1.17$1.1720,925——
1994-10-18$1.17$1.174,500——
1994-10-17$1.22$1.2260,525——
1994-10-14$1.22$1.2218,675——
1994-10-13$1.28$1.2833,975——
1994-10-12$1.28$1.286,300——
1994-10-11$1.28$1.2811,250——
1994-10-10$1.28$1.284,725——
1994-10-07$1.22$1.222,250——
1994-10-06$1.22$1.2215,525——
1994-10-05$1.17$1.175,175——
1994-10-04$1.22$1.2223,850——
1994-10-03$1.17$1.1715,300——
1994-09-30$1.22$1.2238,475——
1994-09-29$1.17$1.17111,600——
1994-09-28$1.11$1.1123,400——
1994-09-27$1.06$1.064,050——
1994-09-26$1.06$1.064,050——
1994-09-23$1.06$1.064,950——
1994-09-22$1.06$1.0611,475——
1994-09-21$1.06$1.064,050——
1994-09-20$1.06$1.062,250——
1994-09-19$1.11$1.113,600——
1994-09-16$1.11$1.1151,975——
1994-09-15$0.89$0.8992,475——
1994-09-14$1.06$1.0611,700——
1994-09-13$1.11$1.117,200——
1994-09-12$1.06$1.069,675——
1994-09-09$1.06$1.068,100——
1994-09-08$1.06$1.0637,350——
1994-09-07$1.06$1.06675——
1994-09-06$1.06$1.0624,525——
1994-09-02$1.06$1.0615,750——
1994-09-01$1.11$1.119,675——
1994-08-31$1.17$1.1718,000——
1994-08-30$1.11$1.1123,400——
1994-08-29$1.17$1.179,900——
1994-08-26$1.11$1.1111,250——
1994-08-25$1.17$1.1722,050——
1994-08-24$1.11$1.1110,350——
1994-08-23$1.11$1.1117,325——
1994-08-22$1.17$1.1729,475——
1994-08-19$1.11$1.111,575——
1994-08-18$1.11$1.116,075——
1994-08-17$1.17$1.179,675——
1994-08-16$1.17$1.1723,175——
1994-08-15$1.11$1.117,650——
1994-08-12$1.11$1.1113,950——
1994-08-11$1.06$1.062,700——
1994-08-10$1.06$1.067,425——
1994-08-09$1.11$1.1110,125——
1994-08-08$1.11$1.114,050——
1994-08-05$1.11$1.111,800——
1994-08-04$1.11$1.1112,600——
1994-08-03$1.11$1.1113,275——
1994-08-02$1.11$1.1136,000——
1994-08-01$1.11$1.1175,150——
1994-07-29$1.06$1.063,375——
1994-07-28$1.06$1.0653,100——
1994-07-27$1.11$1.118,325——
1994-07-26$1.17$1.173,825——
1994-07-25$1.11$1.112,250——
1994-07-22$1.17$1.176,975——
1994-07-21$1.17$1.175,175——
1994-07-20$1.17$1.1711,925——
1994-07-19$1.17$1.174,050——
1994-07-18$1.17$1.17450——
1994-07-15$1.22$1.223,375——
1994-07-14$1.17$1.1773,350——
1994-07-13$1.17$1.173,375——
1994-07-12$1.17$1.1741,625——
1994-07-11$1.22$1.224,050——
1994-07-08$1.22$1.2230,150——
1994-07-07$1.17$1.1769,300——
1994-07-06$1.22$1.221,350——
1994-07-05$1.22$1.2211,925——
1994-07-01$1.28$1.282,700——
1994-06-30$1.22$1.220——
1994-06-29$1.22$1.228,550——
1994-06-28$1.28$1.282,700——
1994-06-27$1.28$1.28900——
1994-06-24$1.22$1.2213,275——
1994-06-23$1.17$1.1716,200——
1994-06-22$1.22$1.223,375——
1994-06-21$1.22$1.2238,250——
1994-06-20$1.33$1.33900——
1994-06-17$1.33$1.3328,575——
1994-06-16$1.22$1.2211,250——
1994-06-15$1.28$1.287,875——
1994-06-14$1.33$1.33120,825——
1994-06-13$1.28$1.2810,575——
1994-06-10$1.33$1.33174,150——
1994-06-09$1.28$1.2820,025——
1994-06-08$1.33$1.3315,750——
1994-06-07$1.33$1.332,025——
1994-06-06$1.33$1.336,525——
1994-06-03$1.33$1.339,000——
1994-06-02$1.28$1.2814,625——
1994-06-01$1.22$1.2262,775——
1994-05-31$1.33$1.336,525——
1994-05-27$1.33$1.336,750——
1994-05-26$1.33$1.3319,350——
1994-05-25$1.28$1.288,100——
1994-05-24$1.22$1.2227,675——
1994-05-23$1.17$1.179,900——
1994-05-20$1.28$1.289,225——
1994-05-19$1.17$1.1725,200——
1994-05-18$1.17$1.174,500——
1994-05-17$1.17$1.1712,600——
1994-05-16$1.17$1.1710,125——
1994-05-13$1.17$1.171,125——
1994-05-12$1.22$1.222,250——
1994-05-11$1.22$1.2223,175——
1994-05-10$1.28$1.283,375——
1994-05-09$1.28$1.2811,250——
1994-05-06$1.28$1.2846,575——
1994-05-05$1.28$1.2814,625——
1994-05-04$1.33$1.338,775——
1994-05-03$1.33$1.3317,100——
1994-05-02$1.28$1.280——
1994-04-29$1.28$1.2823,850——
1994-04-28$1.33$1.334,500——
1994-04-26$1.33$1.3330,150——
1994-04-25$1.33$1.339,675——
1994-04-22$1.28$1.2830,375——
1994-04-21$1.28$1.280——
1994-04-20$1.28$1.282,925——
1994-04-19$1.28$1.2813,275——
1994-04-18$1.33$1.339,225——
1994-04-15$1.33$1.338,550——
1994-04-14$1.33$1.330——
1994-04-13$1.33$1.33110,475——
1994-04-12$1.39$1.3921,825——
1994-04-11$1.33$1.334,500——
1994-04-08$1.33$1.3310,575——
1994-04-07$1.39$1.3981,225——
1994-04-06$1.33$1.3355,125——
1994-04-05$1.33$1.3373,575——
1994-04-04$1.33$1.3311,700——
1994-03-31$1.22$1.229,225——
1994-03-30$1.33$1.3310,575——
1994-03-29$1.28$1.2834,425——
1994-03-28$1.39$1.3918,900——
1994-03-25$1.50$1.5037,125——
1994-03-24$1.39$1.3913,500——
1994-03-23$1.39$1.3912,375——
1994-03-22$1.28$1.2820,475——
1994-03-21$1.28$1.2848,375——
1994-03-18$1.28$1.28124,425——
1994-03-17$1.22$1.22131,850——
1994-03-16$1.22$1.2218,225——
1994-03-15$1.11$1.1139,600——
1994-03-14$1.11$1.1187,075——
1994-03-11$1.22$1.225,175——
1994-03-10$1.22$1.2241,850——
1994-03-09$1.22$1.2218,000——
1994-03-08$1.22$1.223,825——
1994-03-07$1.28$1.284,500——
1994-03-04$1.28$1.2886,850——
1994-03-03$1.28$1.2847,250——
1994-03-02$1.33$1.3313,275——
1994-03-01$1.33$1.3320,250——
1994-02-28$1.39$1.399,900——
1994-02-25$1.33$1.335,175——
1994-02-24$1.33$1.3346,125——
1994-02-23$1.39$1.3913,275——
1994-02-22$1.44$1.441,575——
1994-02-18$1.39$1.3916,875——
1994-02-17$1.39$1.3942,750——
1994-02-16$1.44$1.444,275——
1994-02-15$1.50$1.508,100——
1994-02-14$1.44$1.4415,075——
1994-02-11$1.44$1.442,700——
1994-02-10$1.50$1.506,300——
1994-02-09$1.50$1.5016,200——
1994-02-08$1.50$1.502,700——
1994-02-07$1.56$1.562,475——
1994-02-04$1.56$1.5615,750——
1994-02-03$1.56$1.5635,550——
1994-02-02$1.50$1.501,575——
1994-02-01$1.50$1.5021,150——
1994-01-31$1.56$1.5624,525——
1994-01-28$1.56$1.5674,925——
1994-01-27$1.67$1.6711,475——
1994-01-26$1.61$1.6116,875——
1994-01-25$1.56$1.5642,075——
1994-01-24$1.61$1.618,550——
1994-01-21$1.61$1.6113,725——
1994-01-20$1.61$1.616,075——
1994-01-19$1.61$1.6117,550——
1994-01-18$1.61$1.614,950——
1994-01-17$1.61$1.6112,600——
1994-01-14$1.67$1.6722,950——
1994-01-13$1.67$1.6710,350——
1994-01-12$1.61$1.616,975——
1994-01-11$1.67$1.6712,600——
1994-01-10$1.72$1.7218,225——
1994-01-07$1.72$1.729,900——
1994-01-06$1.78$1.7836,900——
1994-01-05$1.72$1.7234,425——
1994-01-04$1.67$1.6746,350——
1994-01-03$1.56$1.5618,675——