Dycom Industries (DY) went public on September 24, 1990, when it opened at a split-adjusted price of $4.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $248.88 | $263.40 | $242.55 | $255.59 | 3,658,393 |
August 2025 | $263.55 | $285.64 | $233.00 | $252.47 | 9,496,947 |
July 2025 | $242.50 | $271.80 | $239.84 | $268.81 | 5,792,100 |
June 2025 | $228.83 | $246.94 | $225.79 | $244.39 | 7,129,300 |
May 2025 | $172.01 | $230.57 | $169.18 | $229.92 | 9,578,800 |
April 2025 | $151.63 | $168.72 | $131.37 | $167.55 | 9,374,731 |
March 2025 | $165.60 | $167.07 | $133.45 | $152.34 | 13,004,991 |
February 2025 | $183.63 | $203.63 | $154.22 | $163.86 | 10,495,017 |
January 2025 | $175.49 | $198.05 | $171.82 | $189.16 | 7,908,821 |
December 2024 | $182.57 | $199.64 | $166.63 | $174.06 | 10,378,999 |
November 2024 | $177.16 | $203.90 | $170.46 | $181.16 | 11,256,265 |
October 2024 | $193.85 | $207.20 | $170.11 | $174.33 | 6,250,465 |
September 2024 | $173.56 | $199.77 | $167.95 | $197.10 | 6,447,456 |
August 2024 | $185.00 | $196.34 | $159.17 | $175.96 | 8,245,193 |
July 2024 | $169.64 | $188.53 | $165.35 | $183.51 | 5,107,096 |
June 2024 | $181.37 | $184.34 | $161.60 | $168.76 | 5,283,148 |
May 2024 | $140.50 | $186.47 | $137.96 | $179.96 | 6,859,436 |
April 2024 | $133.41 | $143.78 | $133.00 | $140.02 | 4,369,988 |
March 2024 | $127.34 | $146.32 | $123.90 | $143.53 | 6,180,420 |
February 2024 | $112.48 | $129.49 | $112.15 | $126.49 | 5,450,061 |
January 2024 | $113.75 | $116.94 | $107.53 | $111.70 | 4,534,125 |
December 2023 | $103.65 | $117.25 | $102.42 | $115.09 | 5,165,723 |
November 2023 | $81.09 | $105.78 | $78.42 | $103.87 | 7,312,013 |
October 2023 | $88.60 | $89.35 | $80.30 | $85.18 | 6,497,611 |
September 2023 | $100.38 | $102.03 | $86.82 | $89.00 | 5,015,700 |
