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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$80.29$80.29511,100——
2016-12-29$81.59$81.59521,900——
2016-12-28$80.32$80.32641,900——
2016-12-27$82.17$82.17392,500——
2016-12-23$82.85$82.85335,500——
2016-12-22$83.03$83.031,070,100——
2016-12-21$81.72$81.72562,700——
2016-12-20$80.67$80.67680,600——
2016-12-19$79.09$79.09624,500——
2016-12-16$78.61$78.61941,000——
2016-12-15$79.70$79.70551,200——
2016-12-14$78.46$78.46409,300——
2016-12-13$79.02$79.02606,900——
2016-12-12$79.30$79.30722,400——
2016-12-09$80.84$80.84881,800——
2016-12-08$79.21$79.21925,700——
2016-12-07$76.73$76.73929,400——
2016-12-06$73.71$73.71649,400——
2016-12-05$72.00$72.00994,600——
2016-12-02$71.34$71.34862,200——
2016-12-01$72.51$72.51977,200——
2016-11-30$73.23$73.23927,700——
2016-11-29$72.27$72.27863,000——
2016-11-28$72.69$72.691,409,500——
2016-11-25$75.66$75.66870,800——
2016-11-23$77.52$77.521,697,400——
2016-11-22$74.13$74.137,859,700——
2016-11-21$92.95$92.951,012,200——
2016-11-18$91.81$91.81736,600——
2016-11-17$91.51$91.51491,600——
2016-11-16$89.57$89.57411,500——
2016-11-15$90.61$90.61521,900——
2016-11-14$89.60$89.601,232,000——
2016-11-11$87.26$87.26660,800——
2016-11-10$84.88$84.88971,200——
2016-11-09$82.56$82.56809,300——
2016-11-08$78.54$78.54823,100——
2016-11-07$79.57$79.57842,100——
2016-11-04$79.39$79.39462,600——
2016-11-03$78.52$78.52518,600——
2016-11-02$77.72$77.72657,100——
2016-11-01$76.88$76.88700,100——
2016-10-31$76.93$76.93872,400——
2016-10-28$75.45$75.451,040,900——
2016-10-27$74.78$74.781,184,000——
2016-10-26$72.50$72.503,937,900——
2016-10-25$84.71$84.71336,800——
2016-10-24$85.64$85.64560,900——
2016-10-21$83.77$83.77544,000——
2016-10-20$84.81$84.81301,600——
2016-10-19$84.99$84.99253,500——
2016-10-18$85.07$85.07356,400——
2016-10-17$83.26$83.26302,100——
2016-10-14$83.16$83.16667,900——
2016-10-13$85.16$85.16524,200——
2016-10-12$84.37$84.37459,000——
2016-10-11$81.91$81.91460,800——
2016-10-10$83.02$83.02571,900——
2016-10-07$83.29$83.29291,000——
2016-10-06$84.33$84.33279,700——
2016-10-05$84.80$84.80712,300——
2016-10-04$85.25$85.25704,000——
2016-10-03$82.19$82.19374,500——
2016-09-30$81.78$81.78538,600——
2016-09-29$82.10$82.10386,300——
2016-09-28$83.73$83.73491,700——
2016-09-27$82.17$82.17371,300——
2016-09-26$82.51$82.51475,100——
2016-09-23$81.97$81.97437,400——
2016-09-22$83.74$83.74622,300——
2016-09-21$81.32$81.32435,300——
2016-09-20$80.63$80.63701,500——
2016-09-19$80.79$80.79628,000——
2016-09-16$78.19$78.191,019,800——
2016-09-15$80.44$80.44709,100——
2016-09-14$81.17$81.17636,500——
2016-09-13$79.75$79.75994,700——
2016-09-12$82.10$82.10683,100——
2016-09-09$81.65$81.65672,200——
2016-09-08$85.92$85.92645,800——
2016-09-07$86.51$86.51654,100——
2016-09-06$85.56$85.56767,900——
2016-09-02$86.20$86.201,107,500——
2016-09-01$83.19$83.191,050,600——
2016-08-31$81.12$81.12847,200——
2016-08-30$84.36$84.36462,000——
2016-08-29$84.34$84.34663,400——
2016-08-26$82.88$82.881,001,200——
2016-08-25$83.71$83.712,105,100——
2016-08-24$85.05$85.053,226,500——
2016-08-23$91.94$91.941,439,800——
2016-08-22$91.30$91.301,336,000——
2016-08-19$87.94$87.941,164,300——
2016-08-18$87.75$87.755,536,900——
2016-08-17$85.55$85.55789,000——
2016-08-16$85.21$85.21880,500——
2016-08-15$87.75$87.75957,400——
2016-08-12$85.90$85.901,572,100——
2016-08-11$82.79$82.793,250,800——
2016-08-10$91.50$91.50831,800——
2016-08-09$94.13$94.13506,800——
2016-08-08$96.10$96.10478,500——
2016-08-05$96.76$96.76919,000——
2016-08-04$92.62$92.62703,500——
2016-08-03$91.05$91.05390,000——
2016-08-02$92.35$92.35372,900——
2016-08-01$93.78$93.78344,800——
2016-07-29$94.05$94.05450,700——
2016-07-28$95.42$95.42331,000——
2016-07-27$95.84$95.84337,400——
2016-07-26$94.78$94.78393,100——
2016-07-25$94.92$94.92258,000——
2016-07-22$94.78$94.78423,600——
2016-07-21$94.78$94.78262,100——
2016-07-20$95.14$95.14324,600——
2016-07-19$93.78$93.78560,800——
2016-07-18$95.85$95.85324,300——
2016-07-15$94.85$94.85288,800——
2016-07-14$94.99$94.99349,900——
2016-07-13$95.75$95.75382,900——
2016-07-12$95.94$95.94425,200——
2016-07-11$95.73$95.73513,100——
2016-07-08$94.98$94.98633,300——
2016-07-07$92.43$92.43658,400——
2016-07-06$90.34$90.34465,200——
2016-07-05$89.06$89.06355,100——
2016-07-01$89.11$89.11469,500——
2016-06-30$89.76$89.76716,200——
2016-06-29$89.18$89.18924,400——
2016-06-28$86.38$86.38790,400——
2016-06-27$83.46$83.46916,300——
2016-06-24$86.71$86.71825,900——
2016-06-23$89.88$89.88420,600——
2016-06-22$87.81$87.81347,700——
2016-06-21$88.11$88.11482,700——
2016-06-20$87.87$87.87733,300——
2016-06-17$86.89$86.89987,000——
2016-06-16$86.13$86.13492,000——
2016-06-15$85.95$85.951,107,500——
2016-06-14$84.58$84.58573,700——
2016-06-13$82.62$82.62753,400——
2016-06-10$84.76$84.76639,800——
2016-06-09$87.10$87.10372,600——
2016-06-08$87.30$87.30466,800——
2016-06-07$87.46$87.461,266,100——
2016-06-06$85.58$85.58799,500——
2016-06-03$83.85$83.85522,200——
2016-06-02$84.54$84.54436,300——
2016-06-01$85.04$85.04777,400——
2016-05-31$84.89$84.891,070,800——
2016-05-27$83.42$83.42851,000——
2016-05-26$85.12$85.121,359,200——
2016-05-25$82.30$82.303,704,100——
2016-05-24$72.52$72.52942,700——
2016-05-23$71.59$71.59562,200——
2016-05-20$71.97$71.97675,500——
2016-05-19$69.75$69.75510,500——
2016-05-18$69.44$69.44470,400——
2016-05-17$69.44$69.44480,400——
2016-05-16$69.35$69.35581,600——
2016-05-13$68.81$68.81574,800——
2016-05-12$70.88$70.88637,700——
2016-05-11$70.84$70.84498,000——
2016-05-10$70.29$70.29290,000——
2016-05-09$69.23$69.23384,000——
2016-05-06$68.04$68.04452,600——
2016-05-05$67.36$67.36437,700——
2016-05-04$68.73$68.73315,700——
2016-05-03$69.42$69.42372,500——
2016-05-02$71.28$71.28368,500——
2016-04-29$70.60$70.60486,000——
2016-04-28$70.20$70.20552,700——
2016-04-27$71.06$71.06593,800——
2016-04-26$68.28$68.28306,100——
2016-04-25$66.44$66.44310,200——
2016-04-22$67.98$67.98435,500——
2016-04-21$67.61$67.61377,300——
2016-04-20$67.55$67.55292,900——
2016-04-19$68.13$68.13627,300——
2016-04-18$68.03$68.03482,300——
2016-04-15$67.13$67.13588,800——
2016-04-14$67.76$67.76399,500——
2016-04-13$67.15$67.15527,500——
2016-04-12$67.10$67.10574,700——
2016-04-11$64.72$64.72690,200——
2016-04-08$64.44$64.44266,500——
2016-04-07$63.89$63.89602,200——
2016-04-06$65.20$65.20473,600——
2016-04-05$65.00$65.00688,100——
2016-04-04$63.87$63.87743,100——
2016-04-01$65.72$65.72727,400——
2016-03-31$64.67$64.67530,300——
2016-03-30$64.10$64.10487,800——
2016-03-29$65.25$65.25590,400——
2016-03-28$62.08$62.08318,400——
2016-03-24$63.22$63.22307,800——
2016-03-23$63.63$63.63727,400——
2016-03-22$63.99$63.991,060,300——
2016-03-21$63.21$63.21948,900——
2016-03-18$62.79$62.791,119,600——
2016-03-17$60.78$60.78716,900——
2016-03-16$59.06$59.06579,900——
2016-03-15$56.52$56.52400,800——
2016-03-14$57.90$57.90364,500——
2016-03-11$58.63$58.63521,000——
2016-03-10$56.45$56.45655,600——
2016-03-09$58.67$58.67503,900——
2016-03-08$59.04$59.04663,500——
2016-03-07$61.29$61.29595,500——
2016-03-04$59.68$59.68792,800——
2016-03-03$60.20$60.20924,100——
2016-03-02$59.38$59.38679,800——
2016-03-01$58.81$58.81785,500——
2016-02-29$56.97$56.97778,100——
2016-02-26$58.53$58.53971,600——
2016-02-25$58.37$58.371,264,600——
2016-02-24$56.77$56.773,620,100——
2016-02-23$59.59$59.591,752,200——
2016-02-22$59.98$59.981,306,400——
2016-02-19$56.31$56.31991,700——
2016-02-18$54.51$54.51875,600——
2016-02-17$55.11$55.111,297,300——
2016-02-16$51.88$51.88902,600——
2016-02-12$50.34$50.34804,200——
2016-02-11$48.61$48.61832,700——
2016-02-10$49.95$49.95722,500——
2016-02-09$48.88$48.881,115,400——
2016-02-08$50.48$50.481,661,100——
2016-02-05$55.33$55.33924,700——
2016-02-04$60.00$60.00678,900——
2016-02-03$59.81$59.811,040,800——
2016-02-02$62.06$62.061,432,900——
2016-02-01$66.74$66.74808,700——
2016-01-29$66.26$66.26889,000——
2016-01-28$62.18$62.18502,900——
2016-01-27$61.25$61.25620,600——
2016-01-26$62.49$62.49688,200——
2016-01-25$62.49$62.49571,900——
2016-01-22$64.58$64.58713,400——
2016-01-21$62.61$62.61660,600——
2016-01-20$61.89$61.891,283,400——
2016-01-19$62.54$62.54744,500——
2016-01-15$64.98$64.98949,800——
2016-01-14$66.80$66.80852,300——
2016-01-13$66.33$66.331,045,400——
2016-01-12$71.04$71.04615,400——
2016-01-11$71.02$71.02670,300——
2016-01-08$71.51$71.51816,200——
2016-01-07$70.27$70.27787,600——
2016-01-06$72.77$72.771,379,300——
2016-01-05$71.61$71.611,111,100——
2016-01-04$68.58$68.58741,100——