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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$93.76$93.76140,200——
2021-12-30$92.92$92.92224,300——
2021-12-29$93.82$93.82115,500——
2021-12-28$93.25$93.25128,900——
2021-12-27$93.22$93.22214,400——
2021-12-23$91.26$91.26186,900——
2021-12-22$88.91$88.91266,700——
2021-12-21$88.39$88.39245,300——
2021-12-20$86.67$86.67245,500——
2021-12-17$88.04$88.04680,500——
2021-12-16$89.06$89.06298,000——
2021-12-15$90.86$90.86280,500——
2021-12-14$90.56$90.56207,500——
2021-12-13$92.75$92.75163,600——
2021-12-10$94.34$94.34203,800——
2021-12-09$96.20$96.20196,000——
2021-12-08$97.57$97.57269,100——
2021-12-07$98.97$98.97387,400——
2021-12-06$93.71$93.71269,300——
2021-12-03$92.49$92.49328,700——
2021-12-02$94.62$94.62286,000——
2021-12-01$91.41$91.41436,000——
2021-11-30$93.48$93.48433,900——
2021-11-29$97.97$97.97483,600——
2021-11-26$96.36$96.36334,600——
2021-11-24$98.97$98.97858,500——
2021-11-23$99.91$99.912,400,200——
2021-11-22$83.50$83.50718,800——
2021-11-19$84.81$84.81506,200——
2021-11-18$84.73$84.73220,800——
2021-11-17$84.42$84.42183,400——
2021-11-16$85.78$85.78224,000——
2021-11-15$83.45$83.45137,000——
2021-11-12$84.76$84.76182,300——
2021-11-11$83.89$83.89141,800——
2021-11-10$82.65$82.65275,600——
2021-11-09$82.82$82.82355,300——
2021-11-08$85.56$85.56403,100——
2021-11-05$83.99$83.99534,500——
2021-11-04$80.37$80.37218,200——
2021-11-03$81.16$81.16232,700——
2021-11-02$80.60$80.60255,500——
2021-11-01$81.55$81.55542,400——
2021-10-29$79.42$79.42293,200——
2021-10-28$82.07$82.07315,000——
2021-10-27$79.48$79.48289,000——
2021-10-26$83.86$83.86602,200——
2021-10-25$81.45$81.45403,700——
2021-10-22$79.88$79.88454,800——
2021-10-21$77.19$77.19490,300——
2021-10-20$76.42$76.42566,900——
2021-10-19$73.22$73.22330,100——
2021-10-18$70.89$70.89217,100——
2021-10-15$70.26$70.26181,100——
2021-10-14$70.94$70.94122,400——
2021-10-13$69.24$69.24133,500——
2021-10-12$68.83$68.83165,600——
2021-10-11$68.01$68.01179,100——
2021-10-08$70.05$70.05134,000——
2021-10-07$71.43$71.43177,000——
2021-10-06$69.65$69.65411,600——
2021-10-05$71.58$71.58170,000——
2021-10-04$71.59$71.59196,000——
2021-10-01$73.19$73.19232,800——
2021-09-30$71.24$71.24311,400——
2021-09-29$72.38$72.38233,100——
2021-09-28$71.42$71.42322,200——
2021-09-27$71.50$71.50289,200——
2021-09-24$67.93$67.93190,900——
2021-09-23$68.27$68.27193,100——
2021-09-22$66.18$66.18238,300——
2021-09-21$66.17$66.17233,400——
2021-09-20$67.02$67.02264,600——
2021-09-17$68.19$68.19605,400——
2021-09-16$69.44$69.44130,300——
2021-09-15$71.02$71.02178,500——
2021-09-14$69.46$69.46173,500——
2021-09-13$71.89$71.89187,400——
2021-09-10$69.54$69.54189,800——
2021-09-09$71.86$71.86301,800——
2021-09-08$73.84$73.84296,700——
2021-09-07$71.75$71.75374,300——
2021-09-03$70.67$70.67587,900——
2021-09-02$72.12$72.12633,800——
2021-09-01$71.33$71.331,168,700——
2021-08-31$75.33$75.33374,200——
2021-08-30$76.18$76.18153,900——
2021-08-27$77.48$77.48215,700——
2021-08-26$75.87$75.87232,500——
2021-08-25$76.53$76.53253,400——
2021-08-24$75.88$75.88355,800——
2021-08-23$74.62$74.62533,900——
2021-08-20$69.50$69.50186,500——
2021-08-19$68.79$68.79176,500——
2021-08-18$69.49$69.49164,300——
2021-08-17$70.25$70.25288,500——
2021-08-16$72.15$72.15192,100——
2021-08-13$74.10$74.10250,600——
2021-08-12$75.00$75.00317,400——
2021-08-11$74.89$74.89328,700——
2021-08-10$71.19$71.19215,800——
2021-08-09$71.88$71.88228,500——
2021-08-06$72.82$72.82368,200——
2021-08-05$71.59$71.59254,400——
2021-08-04$69.08$69.08235,500——
2021-08-03$70.75$70.75213,300——
2021-08-02$68.01$68.01148,200——
2021-07-30$69.40$69.40238,700——
2021-07-29$69.86$69.86231,400——
2021-07-28$68.23$68.23232,400——
2021-07-27$66.99$66.99240,400——
2021-07-26$66.91$66.91188,500——
2021-07-23$66.45$66.45228,500——
2021-07-22$64.48$64.48297,900——
2021-07-21$66.49$66.49314,800——
2021-07-20$66.14$66.14427,300——
2021-07-19$63.99$63.99287,400——
2021-07-16$66.25$66.25220,700——
2021-07-15$68.72$68.72239,600——
2021-07-14$68.75$68.75189,300——
2021-07-13$70.63$70.63293,500——
2021-07-12$71.00$71.00376,800——
2021-07-09$71.19$71.19210,800——
2021-07-08$69.59$69.59283,300——
2021-07-07$71.50$71.50221,600——
2021-07-06$72.75$72.75218,100——
2021-07-02$74.26$74.26188,300——
2021-07-01$76.08$76.08211,300——
2021-06-30$74.53$74.53564,000——
2021-06-29$74.78$74.78211,100——
2021-06-28$75.82$75.82371,600——
2021-06-25$77.61$77.61720,500——
2021-06-24$76.53$76.53436,700——
2021-06-23$72.34$72.34296,300——
2021-06-22$72.07$72.07351,400——
2021-06-21$72.28$72.28381,000——
2021-06-18$70.63$70.63599,400——
2021-06-17$73.26$73.26490,000——
2021-06-16$77.33$77.33384,600——
2021-06-15$78.84$78.84430,700——
2021-06-14$78.32$78.32292,000——
2021-06-11$80.97$80.97253,800——
2021-06-10$79.23$79.23329,900——
2021-06-09$81.96$81.96452,200——
2021-06-08$83.40$83.40560,200——
2021-06-07$81.24$81.24477,600——
2021-06-04$79.38$79.38322,300——
2021-06-03$78.54$78.54365,900——
2021-06-02$76.74$76.74591,000——
2021-06-01$76.43$76.43421,800——
2021-05-28$74.92$74.92369,000——
2021-05-27$75.06$75.06516,100——
2021-05-26$73.19$73.19772,700——
2021-05-25$70.51$70.511,868,700——
2021-05-24$83.05$83.05499,000——
2021-05-21$83.93$83.93366,000——
2021-05-20$84.99$84.99343,300——
2021-05-19$85.33$85.33943,600——
2021-05-18$90.66$90.66390,400——
2021-05-17$93.18$93.18319,000——
2021-05-14$92.07$92.07286,900——
2021-05-13$90.35$90.35325,700——
2021-05-12$88.76$88.76311,500——
2021-05-11$96.06$96.06235,300——
2021-05-10$95.28$95.28326,200——
2021-05-07$98.74$98.74430,400——
2021-05-06$94.89$94.89329,800——
2021-05-05$96.59$96.59252,500——
2021-05-04$95.63$95.63274,400——
2021-05-03$96.48$96.48212,500——
2021-04-30$93.81$93.81232,200——
2021-04-29$96.08$96.08184,800——
2021-04-28$96.77$96.77185,600——
2021-04-27$95.67$95.67179,500——
2021-04-26$96.74$96.74199,900——
2021-04-23$96.62$96.62259,500——
2021-04-22$94.33$94.33260,000——
2021-04-21$92.35$92.35217,000——
2021-04-20$90.60$90.60459,300——
2021-04-19$94.99$94.99375,600——
2021-04-16$95.80$95.80382,500——
2021-04-15$91.94$91.94268,600——
2021-04-14$93.34$93.34253,700——
2021-04-13$93.32$93.32411,800——
2021-04-12$95.18$95.18219,700——
2021-04-09$97.31$97.31553,000——
2021-04-08$93.16$93.16384,100——
2021-04-07$91.19$91.19323,400——
2021-04-06$91.42$91.42285,100——
2021-04-05$91.71$91.71415,400——
2021-04-01$92.75$92.75409,900——
2021-03-31$92.85$92.85469,000——
2021-03-30$89.30$89.30346,000——
2021-03-29$85.02$85.02328,400——
2021-03-26$88.15$88.15201,600——
2021-03-25$87.09$87.09416,400——
2021-03-24$85.29$85.29307,500——
2021-03-23$86.39$86.39458,200——
2021-03-22$91.84$91.84235,500——
2021-03-19$95.48$95.48770,000——
2021-03-18$93.82$93.82382,200——
2021-03-17$96.72$96.72315,100——
2021-03-16$97.12$97.12258,600——
2021-03-15$100.44$100.44361,200——
2021-03-12$100.78$100.78392,100——
2021-03-11$96.56$96.56706,000——
2021-03-10$89.16$89.16394,900——
2021-03-09$86.18$86.18331,500——
2021-03-08$85.87$85.87564,800——
2021-03-05$87.53$87.53567,900——
2021-03-04$81.39$81.39661,700——
2021-03-03$87.15$87.151,456,700——
2021-03-02$77.51$77.51493,800——
2021-03-01$80.99$80.99438,300——
2021-02-26$76.58$76.58461,800——
2021-02-25$73.63$73.63460,100——
2021-02-24$79.12$79.12686,600——
2021-02-23$76.88$76.88268,000——
2021-02-22$77.36$77.36539,900——
2021-02-19$76.69$76.69483,500——
2021-02-18$79.19$79.19524,300——
2021-02-17$81.54$81.54417,300——
2021-02-16$86.87$86.87354,900——
2021-02-12$89.94$89.94206,700——
2021-02-11$90.85$90.85230,600——
2021-02-10$90.89$90.89337,600——
2021-02-09$92.29$92.29249,700——
2021-02-08$91.86$91.86252,000——
2021-02-05$90.30$90.30224,100——
2021-02-04$89.57$89.57256,200——
2021-02-03$88.95$88.95158,600——
2021-02-02$88.80$88.80211,700——
2021-02-01$87.13$87.13416,700——
2021-01-29$81.14$81.14396,800——
2021-01-28$85.01$85.01283,900——
2021-01-27$83.57$83.57431,400——
2021-01-26$87.81$87.81373,700——
2021-01-25$88.86$88.86175,000——
2021-01-22$89.88$89.88194,000——
2021-01-21$89.08$89.08240,700——
2021-01-20$89.15$89.15189,300——
2021-01-19$87.74$87.74263,700——
2021-01-15$87.71$87.71301,500——
2021-01-14$87.86$87.86516,700——
2021-01-13$86.33$86.33353,400——
2021-01-12$88.41$88.41368,400——
2021-01-11$85.21$85.21225,200——
2021-01-08$85.06$85.06508,100——
2021-01-07$85.57$85.57634,300——
2021-01-06$84.61$84.611,095,700——
2021-01-05$72.55$72.55547,200——
2021-01-04$71.51$71.51454,200——