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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$75.52$75.52330,200——
2020-12-30$74.80$74.80375,300——
2020-12-29$74.00$74.00329,300——
2020-12-28$74.94$74.94330,400——
2020-12-24$73.92$73.92115,200——
2020-12-23$73.81$73.81263,900——
2020-12-22$71.90$71.90483,800——
2020-12-21$69.50$69.50489,600——
2020-12-18$70.69$70.69725,100——
2020-12-17$72.87$72.87442,300——
2020-12-16$76.33$76.33363,800——
2020-12-15$75.74$75.74412,900——
2020-12-14$75.34$75.34599,700——
2020-12-11$78.43$78.43484,500——
2020-12-10$77.05$77.05400,000——
2020-12-09$73.76$73.76516,000——
2020-12-08$70.12$70.12450,500——
2020-12-07$67.73$67.73364,800——
2020-12-04$68.42$68.42219,300——
2020-12-03$66.39$66.39395,200——
2020-12-02$66.89$66.89662,300——
2020-12-01$63.33$63.33555,000——
2020-11-30$62.86$62.86521,400——
2020-11-27$63.04$63.04441,700——
2020-11-25$63.60$63.601,143,500——
2020-11-24$65.71$65.712,487,800——
2020-11-23$78.23$78.23815,500——
2020-11-20$74.22$74.22341,400——
2020-11-19$74.18$74.18328,900——
2020-11-18$72.08$72.08222,100——
2020-11-17$73.41$73.41185,200——
2020-11-16$73.86$73.86406,100——
2020-11-13$70.84$70.84425,100——
2020-11-12$69.35$69.35297,200——
2020-11-11$71.68$71.68281,100——
2020-11-10$73.80$73.80341,400——
2020-11-09$72.08$72.08344,300——
2020-11-06$70.39$70.39216,400——
2020-11-05$71.40$71.40292,700——
2020-11-04$69.40$69.40334,700——
2020-11-03$68.44$68.44210,100——
2020-11-02$66.90$66.90214,200——
2020-10-30$64.94$64.94321,000——
2020-10-29$66.23$66.23256,800——
2020-10-28$64.89$64.89278,600——
2020-10-27$67.50$67.50338,300——
2020-10-26$64.61$64.61379,000——
2020-10-23$68.29$68.29219,200——
2020-10-22$68.81$68.81235,700——
2020-10-21$67.55$67.55212,500——
2020-10-20$67.51$67.51182,700——
2020-10-19$66.23$66.23272,300——
2020-10-16$67.14$67.14164,900——
2020-10-15$66.31$66.31256,000——
2020-10-14$65.84$65.84217,100——
2020-10-13$65.69$65.69311,300——
2020-10-12$67.07$67.07501,200——
2020-10-09$66.99$66.99555,800——
2020-10-08$64.28$64.28415,400——
2020-10-07$60.97$60.97459,200——
2020-10-06$58.97$58.97444,600——
2020-10-05$58.54$58.54347,600——
2020-10-02$54.86$54.86383,400——
2020-10-01$52.05$52.05618,800——
2020-09-30$52.82$52.82372,600——
2020-09-29$54.51$54.51309,200——
2020-09-28$55.84$55.84295,400——
2020-09-25$55.11$55.11206,600——
2020-09-24$53.73$53.73227,300——
2020-09-23$54.14$54.14423,300——
2020-09-22$55.00$55.00317,100——
2020-09-21$52.97$52.97425,600——
2020-09-18$55.39$55.39517,200——
2020-09-17$55.71$55.71348,700——
2020-09-16$57.14$57.14225,700——
2020-09-15$55.70$55.70276,900——
2020-09-14$56.74$56.74285,700——
2020-09-11$55.44$55.44220,300——
2020-09-10$55.38$55.38367,200——
2020-09-09$56.60$56.60474,600——
2020-09-08$55.89$55.89368,800——
2020-09-04$58.37$58.37587,700——
2020-09-03$58.99$58.99814,300——
2020-09-02$65.05$65.05725,500——
2020-09-01$63.96$63.96767,500——
2020-08-31$61.51$61.51933,300——
2020-08-28$57.52$57.52757,500——
2020-08-27$53.79$53.79401,000——
2020-08-26$54.38$54.381,216,500——
2020-08-25$48.76$48.76604,200——
2020-08-24$47.38$47.38322,700——
2020-08-21$46.24$46.24272,800——
2020-08-20$46.41$46.41275,100——
2020-08-19$46.98$46.98218,000——
2020-08-18$47.24$47.24301,800——
2020-08-17$47.46$47.46220,000——
2020-08-14$46.58$46.58350,000——
2020-08-13$47.83$47.83421,900——
2020-08-12$47.46$47.46268,000——
2020-08-11$46.83$46.83311,100——
2020-08-10$46.95$46.95374,700——
2020-08-07$45.89$45.89193,100——
2020-08-06$44.62$44.62204,100——
2020-08-05$45.09$45.09307,300——
2020-08-04$43.64$43.64266,800——
2020-08-03$43.43$43.43305,600——
2020-07-31$42.83$42.83327,800——
2020-07-30$42.41$42.41397,200——
2020-07-29$44.18$44.18333,700——
2020-07-28$42.45$42.45351,900——
2020-07-27$43.46$43.46249,100——
2020-07-24$41.25$41.25268,800——
2020-07-23$41.56$41.56267,000——
2020-07-22$42.31$42.31275,000——
2020-07-21$42.76$42.76370,100——
2020-07-20$41.31$41.31231,000——
2020-07-17$41.60$41.60238,600——
2020-07-16$41.35$41.35195,900——
2020-07-15$41.69$41.69372,100——
2020-07-14$40.01$40.01308,400——
2020-07-13$38.38$38.38239,600——
2020-07-10$38.51$38.51280,600——
2020-07-09$37.36$37.36301,800——
2020-07-08$38.27$38.27296,700——
2020-07-07$38.19$38.19281,700——
2020-07-06$40.50$40.50269,100——
2020-07-02$40.16$40.16310,300——
2020-07-01$40.01$40.01349,100——
2020-06-30$40.89$40.89386,500——
2020-06-29$40.54$40.54345,600——
2020-06-26$38.30$38.30505,900——
2020-06-25$39.65$39.65355,200——
2020-06-24$37.89$37.89516,000——
2020-06-23$41.38$41.38305,400——
2020-06-22$40.51$40.51372,100——
2020-06-19$38.99$38.99675,100——
2020-06-18$39.80$39.80501,400——
2020-06-17$40.61$40.61575,600——
2020-06-16$40.83$40.83745,600——
2020-06-15$38.77$38.77409,100——
2020-06-12$38.66$38.66582,000——
2020-06-11$37.07$37.07643,000——
2020-06-10$40.87$40.87554,900——
2020-06-09$42.00$42.00694,500——
2020-06-08$42.90$42.90497,100——
2020-06-05$44.31$44.31583,100——
2020-06-04$42.40$42.40866,100——
2020-06-03$46.02$46.02433,400——
2020-06-02$45.20$45.20522,200——
2020-06-01$43.89$43.89704,700——
2020-05-29$42.10$42.10602,000——
2020-05-28$42.50$42.50825,000——
2020-05-27$44.02$44.02573,200——
2020-05-26$42.35$42.35636,000——
2020-05-22$39.62$39.62506,300——
2020-05-21$38.77$38.77759,400——
2020-05-20$36.62$36.621,549,400——
2020-05-19$35.94$35.942,885,200——
2020-05-18$31.49$31.491,236,200——
2020-05-15$29.46$29.46671,100——
2020-05-14$27.19$27.19645,500——
2020-05-13$26.82$26.82523,500——
2020-05-12$28.99$28.99250,000——
2020-05-11$31.09$31.09366,800——
2020-05-08$31.39$31.39417,700——
2020-05-07$30.92$30.92398,500——
2020-05-06$29.30$29.30201,700——
2020-05-05$30.53$30.53495,500——
2020-05-04$29.69$29.69288,100——
2020-05-01$30.83$30.83383,100——
2020-04-30$32.60$32.60480,800——
2020-04-29$35.08$35.08881,700——
2020-04-28$31.84$31.84407,300——
2020-04-27$30.30$30.30526,700——
2020-04-24$28.68$28.68488,500——
2020-04-23$27.82$27.82501,600——
2020-04-22$26.59$26.59352,200——
2020-04-21$25.66$25.66378,000——
2020-04-20$26.92$26.92358,200——
2020-04-17$28.39$28.39431,900——
2020-04-16$25.88$25.88627,600——
2020-04-15$27.83$27.83563,300——
2020-04-14$29.92$29.92576,700——
2020-04-13$29.24$29.24553,500——
2020-04-09$29.86$29.86824,300——
2020-04-08$29.01$29.01669,100——
2020-04-07$28.59$28.591,222,500——
2020-04-06$28.78$28.781,021,900——
2020-04-03$24.02$24.02592,700——
2020-04-02$24.33$24.33552,700——
2020-04-01$23.95$23.95905,600——
2020-03-31$25.65$25.65901,700——
2020-03-30$26.34$26.34874,000——
2020-03-27$25.15$25.151,411,300——
2020-03-26$25.02$25.021,245,500——
2020-03-25$21.00$21.001,200,700——
2020-03-24$18.41$18.41812,800——
2020-03-23$17.18$17.18866,300——
2020-03-20$15.98$15.981,073,800——
2020-03-19$15.00$15.001,175,700——
2020-03-18$13.49$13.491,173,300——
2020-03-17$18.87$18.871,212,000——
2020-03-16$17.82$17.821,333,800——
2020-03-13$20.30$20.301,339,000——
2020-03-12$15.80$15.801,635,800——
2020-03-11$18.04$18.041,529,200——
2020-03-10$20.51$20.511,223,800——
2020-03-09$18.42$18.421,194,400——
2020-03-06$23.67$23.671,174,200——
2020-03-05$24.19$24.191,270,700——
2020-03-04$25.70$25.701,375,800——
2020-03-03$24.76$24.761,712,700——
2020-03-02$28.14$28.141,154,000——
2020-02-28$29.56$29.561,040,700——
2020-02-27$32.04$32.041,703,100——
2020-02-26$30.26$30.263,694,200——
2020-02-25$42.72$42.72819,500——
2020-02-24$44.50$44.50427,700——
2020-02-21$45.12$45.12301,900——
2020-02-20$44.93$44.93406,700——
2020-02-19$45.36$45.36491,900——
2020-02-18$44.31$44.31196,700——
2020-02-14$44.46$44.46229,100——
2020-02-13$43.75$43.75369,900——
2020-02-12$44.52$44.52362,900——
2020-02-11$44.00$44.00482,000——
2020-02-10$42.08$42.08245,500——
2020-02-07$42.26$42.26306,600——
2020-02-06$42.84$42.84353,800——
2020-02-05$42.90$42.90296,000——
2020-02-04$41.37$41.37510,400——
2020-02-03$41.09$41.09553,100——
2020-01-31$40.42$40.42327,000——
2020-01-30$42.55$42.55544,300——
2020-01-29$41.23$41.23346,000——
2020-01-28$43.15$43.15354,100——
2020-01-27$44.03$44.03389,900——
2020-01-24$44.51$44.51346,800——
2020-01-23$44.80$44.80331,900——
2020-01-22$46.75$46.75347,900——
2020-01-21$47.14$47.14440,800——
2020-01-17$45.84$45.84276,500——
2020-01-16$45.99$45.99522,800——
2020-01-15$44.89$44.89230,300——
2020-01-14$44.41$44.41663,100——
2020-01-13$45.05$45.05354,600——
2020-01-10$45.13$45.13309,500——
2020-01-09$45.96$45.96196,100——
2020-01-08$46.27$46.27222,700——
2020-01-07$46.09$46.09274,500——
2020-01-06$46.36$46.36282,700——
2020-01-03$46.57$46.57223,400——
2020-01-02$46.90$46.90367,400——