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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$47.15$47.15243,700——
2019-12-30$47.26$47.26204,700——
2019-12-27$46.45$46.45300,500——
2019-12-26$47.84$47.84158,300——
2019-12-24$47.79$47.79125,000——
2019-12-23$47.93$47.93286,100——
2019-12-20$47.19$47.19591,800——
2019-12-19$47.94$47.94420,000——
2019-12-18$46.78$46.78503,400——
2019-12-17$47.00$47.00453,900——
2019-12-16$46.84$46.84291,600——
2019-12-13$47.38$47.38406,100——
2019-12-12$48.74$48.74396,400——
2019-12-11$47.36$47.36393,600——
2019-12-10$47.45$47.45678,200——
2019-12-09$46.38$46.381,314,800——
2019-12-06$50.94$50.94438,800——
2019-12-05$50.44$50.44257,100——
2019-12-04$49.87$49.87341,000——
2019-12-03$50.54$50.54327,400——
2019-12-02$50.67$50.67487,900——
2019-11-29$52.05$52.05161,900——
2019-11-27$52.16$52.16517,900——
2019-11-26$54.36$54.36984,100——
2019-11-25$49.95$49.95484,700——
2019-11-22$47.71$47.71381,600——
2019-11-21$47.24$47.24405,800——
2019-11-20$47.60$47.60429,000——
2019-11-19$49.08$49.08393,100——
2019-11-18$50.34$50.34346,500——
2019-11-15$50.70$50.70275,000——
2019-11-14$49.63$49.63315,500——
2019-11-13$50.80$50.80248,000——
2019-11-12$50.28$50.28212,100——
2019-11-11$50.27$50.27140,900——
2019-11-08$50.76$50.76186,300——
2019-11-07$50.01$50.01242,300——
2019-11-06$50.32$50.32258,300——
2019-11-05$50.41$50.41196,000——
2019-11-04$50.47$50.47255,500——
2019-11-01$48.99$48.99448,800——
2019-10-31$45.59$45.59360,000——
2019-10-30$46.92$46.92286,200——
2019-10-29$48.96$48.96230,900——
2019-10-28$49.07$49.07491,000——
2019-10-25$49.25$49.25226,700——
2019-10-24$48.12$48.12221,600——
2019-10-23$49.79$49.79183,700——
2019-10-22$50.01$50.01426,300——
2019-10-21$51.20$51.20338,400——
2019-10-18$50.68$50.68406,800——
2019-10-17$49.09$49.09405,300——
2019-10-16$48.69$48.69225,300——
2019-10-15$48.88$48.88242,500——
2019-10-14$47.51$47.51189,800——
2019-10-11$47.91$47.91346,700——
2019-10-10$45.71$45.71329,900——
2019-10-09$46.29$46.29250,200——
2019-10-08$45.19$45.19348,800——
2019-10-07$46.23$46.23398,400——
2019-10-04$46.03$46.03462,800——
2019-10-03$46.71$46.71194,900——
2019-10-02$46.40$46.40392,700——
2019-10-01$47.61$47.61351,200——
2019-09-30$51.05$51.05261,100——
2019-09-27$50.67$50.67189,700——
2019-09-26$50.62$50.62211,300——
2019-09-25$51.13$51.13243,500——
2019-09-24$49.09$49.09308,300——
2019-09-23$49.71$49.71222,700——
2019-09-20$49.72$49.72469,500——
2019-09-19$50.46$50.46397,800——
2019-09-18$52.44$52.44517,900——
2019-09-17$53.75$53.75461,100——
2019-09-16$53.36$53.36409,700——
2019-09-13$52.53$52.53281,200——
2019-09-12$51.25$51.25344,000——
2019-09-11$50.97$50.97470,700——
2019-09-10$49.30$49.30326,000——
2019-09-09$47.03$47.03344,000——
2019-09-06$45.56$45.56337,700——
2019-09-05$45.82$45.82537,200——
2019-09-04$44.54$44.54492,600——
2019-09-03$43.32$43.32451,100——
2019-08-30$44.50$44.50508,200——
2019-08-29$43.69$43.69673,100——
2019-08-28$44.77$44.771,111,500——
2019-08-27$41.19$41.19699,600——
2019-08-26$41.20$41.20617,000——
2019-08-23$40.47$40.47344,100——
2019-08-22$42.69$42.69326,200——
2019-08-21$43.32$43.32236,900——
2019-08-20$43.20$43.20230,600——
2019-08-19$43.69$43.69292,200——
2019-08-16$43.52$43.52427,200——
2019-08-15$41.88$41.88597,500——
2019-08-14$43.66$43.66509,300——
2019-08-13$47.38$47.38496,700——
2019-08-12$45.86$45.86375,500——
2019-08-09$48.07$48.07272,500——
2019-08-08$49.85$49.85303,700——
2019-08-07$48.71$48.71319,900——
2019-08-06$49.30$49.30395,200——
2019-08-05$49.56$49.56376,500——
2019-08-02$52.45$52.45239,000——
2019-08-01$52.54$52.54724,000——
2019-07-31$55.16$55.16357,800——
2019-07-30$58.66$58.66307,300——
2019-07-29$57.22$57.22172,400——
2019-07-26$57.05$57.05247,300——
2019-07-25$56.51$56.51349,900——
2019-07-24$58.08$58.08515,400——
2019-07-23$53.92$53.92218,900——
2019-07-22$52.22$52.22177,900——
2019-07-19$53.12$53.12224,700——
2019-07-18$53.25$53.25232,300——
2019-07-17$54.07$54.07178,500——
2019-07-16$54.91$54.91236,700——
2019-07-15$55.02$55.02267,100——
2019-07-12$55.77$55.77245,200——
2019-07-11$55.63$55.63192,400——
2019-07-10$56.14$56.14161,600——
2019-07-09$56.76$56.76259,000——
2019-07-08$56.89$56.89239,800——
2019-07-05$58.14$58.14221,900——
2019-07-03$58.49$58.49156,800——
2019-07-02$58.98$58.98213,100——
2019-07-01$59.99$59.99727,000——
2019-06-28$58.87$58.87706,100——
2019-06-27$57.85$57.85249,200——
2019-06-26$57.10$57.10268,800——
2019-06-25$55.74$55.74245,900——
2019-06-24$55.59$55.59402,300——
2019-06-21$56.22$56.22385,800——
2019-06-20$57.30$57.30343,300——
2019-06-19$55.86$55.86293,300——
2019-06-18$56.44$56.44305,400——
2019-06-17$54.54$54.54202,800——
2019-06-14$54.09$54.09293,500——
2019-06-13$54.14$54.14353,600——
2019-06-12$52.93$52.93307,600——
2019-06-11$53.73$53.73323,000——
2019-06-10$53.75$53.75323,300——
2019-06-07$54.69$54.69278,800——
2019-06-06$53.93$53.93310,000——
2019-06-05$54.38$54.38269,400——
2019-06-04$54.67$54.67465,400——
2019-06-03$52.46$52.46461,900——
2019-05-31$52.17$52.17630,400——
2019-05-30$52.45$52.45870,600——
2019-05-29$50.05$50.05797,500——
2019-05-28$49.90$49.90455,500——
2019-05-24$51.10$51.10557,900——
2019-05-23$52.36$52.36813,200——
2019-05-22$54.40$54.401,289,600——
2019-05-21$57.05$57.052,499,800——
2019-05-20$45.55$45.551,004,100——
2019-05-17$46.69$46.69413,300——
2019-05-16$48.30$48.30422,100——
2019-05-15$47.19$47.19557,900——
2019-05-14$46.74$46.74452,500——
2019-05-13$46.40$46.40390,800——
2019-05-10$48.50$48.50350,300——
2019-05-09$48.49$48.49288,800——
2019-05-08$49.73$49.73277,100——
2019-05-07$49.66$49.66272,900——
2019-05-06$52.06$52.06486,700——
2019-05-03$51.71$51.71458,900——
2019-05-02$48.98$48.98276,800——
2019-05-01$48.77$48.77685,300——
2019-04-30$49.59$49.59379,900——
2019-04-29$49.27$49.27235,900——
2019-04-26$48.75$48.75261,000——
2019-04-25$48.31$48.31436,100——
2019-04-24$51.20$51.20450,000——
2019-04-23$49.23$49.23601,100——
2019-04-22$48.00$48.00183,800——
2019-04-18$48.47$48.47247,000——
2019-04-17$48.77$48.77281,900——
2019-04-16$48.84$48.84315,500——
2019-04-15$48.68$48.68475,900——
2019-04-12$49.01$49.01612,300——
2019-04-11$47.21$47.21307,300——
2019-04-10$47.20$47.20552,400——
2019-04-09$47.65$47.65269,700——
2019-04-08$49.43$49.43332,200——
2019-04-05$50.02$50.02325,600——
2019-04-04$49.66$49.66638,000——
2019-04-03$47.92$47.92467,000——
2019-04-02$47.21$47.21267,800——
2019-04-01$47.44$47.44509,300——
2019-03-29$45.94$45.94720,400——
2019-03-28$45.45$45.45519,000——
2019-03-27$45.12$45.12498,100——
2019-03-26$46.09$46.09544,300——
2019-03-25$46.59$46.59511,000——
2019-03-22$46.94$46.94494,600——
2019-03-21$49.38$49.38373,500——
2019-03-20$48.79$48.79322,900——
2019-03-19$48.99$48.99295,400——
2019-03-18$49.73$49.73304,900——
2019-03-15$49.39$49.39829,700——
2019-03-14$49.10$49.10398,300——
2019-03-13$49.32$49.32405,400——
2019-03-12$49.20$49.20621,700——
2019-03-11$48.83$48.83542,700——
2019-03-08$47.20$47.20618,600——
2019-03-07$46.32$46.321,129,100——
2019-03-06$46.65$46.65646,500——
2019-03-05$47.90$47.90612,400——
2019-03-04$48.50$48.501,228,600——
2019-03-01$46.87$46.871,519,900——
2019-02-28$45.08$45.082,251,400——
2019-02-27$43.33$43.336,804,200——
2019-02-26$62.00$62.00402,400——
2019-02-25$63.32$63.32436,900——
2019-02-22$62.85$62.85319,600——
2019-02-21$62.62$62.62391,200——
2019-02-20$63.67$63.67260,200——
2019-02-19$62.88$62.88411,500——
2019-02-15$63.12$63.12345,500——
2019-02-14$63.30$63.30512,500——
2019-02-13$62.09$62.09238,000——
2019-02-12$61.66$61.66265,000——
2019-02-11$58.93$58.93389,200——
2019-02-08$57.53$57.53423,300——
2019-02-07$58.85$58.85382,200——
2019-02-06$60.44$60.44356,600——
2019-02-05$60.91$60.91483,300——
2019-02-04$58.74$58.74290,900——
2019-02-01$57.25$57.25322,800——
2019-01-31$58.05$58.05319,200——
2019-01-30$57.56$57.56260,800——
2019-01-29$57.33$57.33235,300——
2019-01-28$60.04$60.04447,400——
2019-01-25$59.18$59.18368,800——
2019-01-24$56.76$56.76377,700——
2019-01-23$54.95$54.95432,300——
2019-01-22$57.47$57.47382,700——
2019-01-18$59.33$59.33322,100——
2019-01-17$57.70$57.70512,400——
2019-01-16$57.56$57.56245,100——
2019-01-15$58.22$58.22205,700——
2019-01-14$58.63$58.63250,600——
2019-01-11$59.07$59.07365,900——
2019-01-10$59.47$59.47364,400——
2019-01-09$58.35$58.35465,700——
2019-01-08$58.02$58.02300,000——
2019-01-07$57.48$57.48489,100——
2019-01-04$55.51$55.51363,000——
2019-01-03$53.36$53.36354,000——
2019-01-02$55.00$55.00525,600——