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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$115.09$115.09142,900——
2023-12-28$115.68$115.68135,300——
2023-12-27$115.72$115.72155,600——
2023-12-26$116.13$116.13163,400——
2023-12-22$114.95$114.95181,000——
2023-12-21$113.82$113.82211,400——
2023-12-20$110.28$110.28318,700——
2023-12-19$112.11$112.11196,500——
2023-12-18$111.44$111.44188,300——
2023-12-15$113.15$113.15827,700——
2023-12-14$114.35$114.35481,900——
2023-12-13$112.00$112.00349,600——
2023-12-12$109.78$109.78217,400——
2023-12-11$108.83$108.83134,300——
2023-12-08$108.55$108.55188,000——
2023-12-07$107.07$107.07167,900——
2023-12-06$106.48$106.48250,700——
2023-12-05$106.83$106.83253,900——
2023-12-04$107.92$107.92317,400——
2023-12-01$106.12$106.12283,800——
2023-11-30$103.87$103.87306,400——
2023-11-29$100.64$100.64310,500——
2023-11-28$100.63$100.63343,000——
2023-11-27$100.17$100.17290,400——
2023-11-24$101.34$101.34144,500——
2023-11-22$102.12$102.12517,100——
2023-11-21$101.68$101.681,266,300——
2023-11-20$86.65$86.65492,300——
2023-11-17$85.64$85.64349,200——
2023-11-16$85.33$85.33200,100——
2023-11-15$87.66$87.66346,700——
2023-11-14$86.48$86.48314,300——
2023-11-13$83.21$83.21169,800——
2023-11-10$83.37$83.37281,500——
2023-11-09$81.77$81.77196,300——
2023-11-08$83.02$83.02311,700——
2023-11-07$81.74$81.74190,000——
2023-11-06$83.38$83.38192,400——
2023-11-03$84.40$84.40215,200——
2023-11-02$84.02$84.02378,100——
2023-11-01$81.80$81.80496,100——
2023-10-31$85.18$85.18210,600——
2023-10-30$82.65$82.65310,600——
2023-10-27$84.67$84.67271,200——
2023-10-26$85.08$85.08260,300——
2023-10-25$84.27$84.27223,800——
2023-10-24$83.87$83.87226,000——
2023-10-23$85.53$85.53306,500——
2023-10-20$84.65$84.65496,900——
2023-10-19$82.26$82.26378,100——
2023-10-18$81.36$81.36281,600——
2023-10-17$84.45$84.45218,100——
2023-10-16$83.87$83.87289,600——
2023-10-13$83.42$83.42170,300——
2023-10-12$86.08$86.08502,800——
2023-10-11$86.29$86.29295,400——
2023-10-10$88.28$88.28295,800——
2023-10-09$85.12$85.12269,300——
2023-10-06$84.53$84.53266,000——
2023-10-05$84.52$84.52336,100——
2023-10-04$86.25$86.25344,200——
2023-10-03$86.50$86.50311,600——
2023-10-02$86.63$86.63232,400——
2023-09-29$89.00$89.00166,800——
2023-09-28$90.07$90.07196,200——
2023-09-27$90.61$90.61211,700——
2023-09-26$88.30$88.30296,500——
2023-09-25$90.38$90.38176,700——
2023-09-22$91.73$91.73160,700——
2023-09-21$91.97$91.97459,700——
2023-09-20$95.28$95.28161,200——
2023-09-19$96.61$96.61235,200——
2023-09-18$96.23$96.23177,400——
2023-09-15$96.93$96.93556,200——
2023-09-14$97.69$97.69235,100——
2023-09-13$95.79$95.79235,300——
2023-09-12$97.53$97.53358,900——
2023-09-11$98.79$98.79257,500——
2023-09-08$97.99$97.99172,200——
2023-09-07$98.39$98.39216,400——
2023-09-06$97.20$97.20260,000——
2023-09-05$97.71$97.71245,500——
2023-09-01$100.78$100.78236,400——
2023-08-31$99.93$99.93243,200——
2023-08-30$100.36$100.36186,600——
2023-08-29$100.53$100.53253,700——
2023-08-28$98.77$98.77354,400——
2023-08-25$98.73$98.73419,100——
2023-08-24$99.04$99.04503,600——
2023-08-23$102.01$102.01602,800——
2023-08-22$98.14$98.14602,300——
2023-08-21$95.88$95.88419,000——
2023-08-18$94.14$94.14402,200——
2023-08-17$93.86$93.86346,600——
2023-08-16$93.33$93.33325,500——
2023-08-15$94.84$94.84213,000——
2023-08-14$96.22$96.22235,400——
2023-08-11$95.24$95.24233,100——
2023-08-10$94.75$94.75289,900——
2023-08-09$94.96$94.96210,900——
2023-08-08$94.15$94.15325,700——
2023-08-07$95.38$95.38292,500——
2023-08-04$94.58$94.58537,400——
2023-08-03$97.31$97.31275,200——
2023-08-02$100.64$100.64215,800——
2023-08-01$100.81$100.81252,000——
2023-07-31$99.58$99.58157,200——
2023-07-28$99.34$99.34187,900——
2023-07-27$100.22$100.22346,300——
2023-07-26$99.10$99.10583,400——
2023-07-25$106.21$106.21327,400——
2023-07-24$108.33$108.33216,300——
2023-07-21$107.00$107.00224,100——
2023-07-20$107.22$107.22261,800——
2023-07-19$108.91$108.91434,000——
2023-07-18$107.37$107.37536,400——
2023-07-17$102.00$102.00831,000——
2023-07-14$107.44$107.44391,000——
2023-07-13$113.72$113.72178,900——
2023-07-12$112.62$112.62331,800——
2023-07-11$113.63$113.63176,800——
2023-07-10$112.25$112.25268,200——
2023-07-07$112.78$112.78230,400——
2023-07-06$110.33$110.33339,300——
2023-07-05$112.20$112.20202,900——
2023-07-03$112.90$112.9094,300——
2023-06-30$113.65$113.65247,300——
2023-06-29$112.52$112.52156,000——
2023-06-28$110.21$110.21153,600——
2023-06-27$109.81$109.81246,100——
2023-06-26$105.78$105.78148,800——
2023-06-23$104.59$104.59429,300——
2023-06-22$107.65$107.65271,100——
2023-06-21$108.43$108.43215,400——
2023-06-20$105.95$105.95238,700——
2023-06-16$105.69$105.69592,200——
2023-06-15$104.39$104.39228,600——
2023-06-14$104.66$104.66416,100——
2023-06-13$105.94$105.94237,300——
2023-06-12$107.13$107.13259,600——
2023-06-09$109.06$109.06288,900——
2023-06-08$110.05$110.05343,200——
2023-06-07$109.70$109.70442,800——
2023-06-06$107.88$107.88324,300——
2023-06-05$105.59$105.59299,600——
2023-06-02$106.31$106.31494,600——
2023-06-01$103.09$103.09485,400——
2023-05-31$101.43$101.43440,600——
2023-05-30$105.00$105.00433,100——
2023-05-26$104.29$104.29574,300——
2023-05-25$100.50$100.50763,000——
2023-05-24$97.02$97.021,267,200——
2023-05-23$100.36$100.36569,900——
2023-05-22$100.81$100.81432,200——
2023-05-19$99.36$99.36531,000——
2023-05-18$100.15$100.15350,600——
2023-05-17$97.74$97.74243,900——
2023-05-16$96.82$96.82751,200——
2023-05-15$98.91$98.91464,500——
2023-05-12$96.40$96.40306,400——
2023-05-11$95.94$95.94303,400——
2023-05-10$95.78$95.78339,300——
2023-05-09$94.78$94.78307,500——
2023-05-08$94.12$94.12269,200——
2023-05-05$95.40$95.40494,600——
2023-05-04$91.28$91.28437,400——
2023-05-03$92.57$92.57391,000——
2023-05-02$91.76$91.76323,300——
2023-05-01$91.49$91.49211,000——
2023-04-28$92.62$92.62261,700——
2023-04-27$91.22$91.22446,300——
2023-04-26$87.61$87.61281,700——
2023-04-25$89.10$89.10223,800——
2023-04-24$91.11$91.11208,800——
2023-04-21$90.84$90.84220,700——
2023-04-20$92.43$92.43233,300——
2023-04-19$92.07$92.07278,400——
2023-04-18$92.06$92.06291,000——
2023-04-17$92.62$92.62281,300——
2023-04-14$92.33$92.33292,800——
2023-04-13$92.02$92.02448,400——
2023-04-12$91.18$91.18315,200——
2023-04-11$91.45$91.45408,400——
2023-04-10$90.34$90.34435,500——
2023-04-06$88.47$88.47523,300——
2023-04-05$88.25$88.25474,700——
2023-04-04$89.31$89.31575,100——
2023-04-03$92.74$92.74463,600——
2023-03-31$93.65$93.65478,200——
2023-03-30$93.61$93.61517,300——
2023-03-29$95.17$95.17347,100——
2023-03-28$95.82$95.82394,400——
2023-03-27$94.99$94.99541,800——
2023-03-24$94.99$94.99438,000——
2023-03-23$92.91$92.91520,400——
2023-03-22$94.35$94.35348,300——
2023-03-21$97.08$97.08442,900——
2023-03-20$95.11$95.11559,500——
2023-03-17$95.39$95.395,994,900——
2023-03-16$97.22$97.22445,800——
2023-03-15$95.39$95.39645,600——
2023-03-14$99.19$99.19627,200——
2023-03-13$96.53$96.53606,200——
2023-03-10$99.24$99.24714,000——
2023-03-09$102.37$102.37483,200——
2023-03-08$104.06$104.06460,800——
2023-03-07$104.48$104.48574,400——
2023-03-06$103.25$103.25772,900——
2023-03-03$101.11$101.11443,700——
2023-03-02$98.96$98.96597,600——
2023-03-01$97.02$97.022,097,800——
2023-02-28$84.21$84.21631,400——
2023-02-27$84.00$84.00350,600——
2023-02-24$85.09$85.09513,800——
2023-02-23$84.24$84.24496,000——
2023-02-22$81.30$81.30343,900——
2023-02-21$80.87$80.87522,100——
2023-02-17$82.94$82.94431,400——
2023-02-16$80.30$80.30434,700——
2023-02-15$80.39$80.39753,100——
2023-02-14$83.09$83.09336,000——
2023-02-13$83.93$83.93445,000——
2023-02-10$82.29$82.29421,200——
2023-02-09$81.36$81.36956,200——
2023-02-08$83.27$83.271,239,400——
2023-02-07$87.47$87.47578,800——
2023-02-06$87.60$87.60387,700——
2023-02-03$90.93$90.93344,400——
2023-02-02$92.00$92.00484,000——
2023-02-01$95.40$95.40315,600——
2023-01-31$95.37$95.37413,800——
2023-01-30$92.71$92.71257,200——
2023-01-27$92.73$92.73411,500——
2023-01-26$91.86$91.86510,600——
2023-01-25$91.55$91.55449,700——
2023-01-24$94.90$94.90370,800——
2023-01-23$97.91$97.91223,000——
2023-01-20$98.31$98.31298,200——
2023-01-19$96.10$96.10215,900——
2023-01-18$97.51$97.51299,400——
2023-01-17$97.49$97.49340,900——
2023-01-13$99.95$99.95288,000——
2023-01-12$99.00$99.00222,100——
2023-01-11$95.85$95.85342,600——
2023-01-10$97.30$97.30354,200——
2023-01-09$95.09$95.09322,000——
2023-01-06$95.72$95.72320,700——
2023-01-05$93.43$93.43476,900——
2023-01-04$93.06$93.06443,600——
2023-01-03$92.92$92.92338,500——