MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DY — Dycom Industries, Inc.
NYSEDycom Industries, Inc.
$273.75
+3.79(+1.40%)
- O
- 272.78
- H
- 278.13
- L
- 272.10
- V
- 442.39K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$273.75
Period Return+77.07%
Period High$566.47
Period Low$150.29
Avg Daily Volume457.8K
Total Trading Days365
DY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $272.78 | $278.13 | $272.10 | $273.75 | +$3.79 | +1.40% | 442,388 | $274.43 | $272.10 $278.13 |
| Oct 1, 2026 | $269.91 | $272.99 | $263.36 | $269.96 | +$0.88 | +0.33% | 592,871 | $268.99 | $263.36 $272.99 |
| Sep 30, 2026 | $270.44 | $273.57 | $265.09 | $269.08 | +$0.04 | +0.01% | 730,907 | $268.67 | $265.09 $273.57 |
| Sep 29, 2026 | $266.85 | $274.69 | $266.23 | $269.04 | +$2.25 | +0.84% | 565,902 | $268.92 | $266.23 $274.69 |
| Sep 28, 2026 | $271.53 | $277.19 | $265.13 | $266.79 | $-4.73 | -1.74% | 661,050 | $268.85 | $265.13 $277.19 |
| Sep 25, 2026 | $274.33 | $277.00 | $270.48 | $271.52 | $-0.58 | -0.21% | 526,745 | $272.82 | $270.48 $277.00 |
| Sep 24, 2026 | $277.50 | $279.17 | $271.87 | $272.10 | $-8.84 | -3.15% | 548,790 | $274.51 | $271.87 $279.17 |
| Sep 23, 2026 | $283.45 | $285.31 | $275.10 | $280.94 | $-1.08 | -0.38% | 549,632 | $281.57 | $275.10 $285.31 |
| Sep 22, 2026 | $292.82 | $295.52 | $281.74 | $282.02 | $-9.53 | -3.27% | 666,191 | $285.17 | $281.74 $295.52 |
| Sep 21, 2026 | $295.22 | $296.01 | $287.57 | $291.55 | $-0.25 | -0.09% | 554,044 | $292.67 | $287.57 $296.01 |
| Sep 18, 2026 | $287.96 | $293.99 | $287.53 | $291.80 | +$6.31 | +2.21% | 1,149,339 | $291.29 | $287.53 $293.99 |
| Sep 17, 2026 | $295.43 | $299.02 | $283.24 | $285.49 | $-1.89 | -0.66% | 761,820 | $286.89 | $283.24 $299.02 |
| Sep 16, 2026 | $287.98 | $293.69 | $285.15 | $287.38 | +$5.04 | +1.79% | 596,170 | $288.98 | $285.15 $293.69 |
| Sep 15, 2026 | $290.41 | $291.73 | $280.87 | $282.34 | $-4.49 | -1.57% | 409,820 | $283.28 | $280.87 $291.73 |
| Sep 14, 2026 | $293.56 | $296.05 | $285.24 | $286.83 | $-20.64 | -6.71% | 841,678 | $288.29 | $285.24 $296.05 |
| Sep 11, 2026 | $300.32 | $309.48 | $298.66 | $307.47 | +$11.54 | +3.90% | 734,146 | $306.78 | $298.66 $309.48 |
| Sep 10, 2026 | $288.78 | $299.67 | $286.93 | $295.93 | +$5.44 | +1.87% | 847,659 | $295.32 | $286.93 $299.67 |
| Sep 9, 2026 | $300.45 | $305.04 | $290.04 | $290.49 | $-12.42 | -4.10% | 535,490 | $293.66 | $290.04 $305.04 |
| Sep 8, 2026 | $302.26 | $307.98 | $290.75 | $302.91 | +$2.68 | +0.89% | 707,952 | $301.85 | $290.75 $307.98 |
| Sep 4, 2026 | $296.40 | $302.92 | $296.40 | $300.23 | +$4.67 | +1.58% | 520,787 | $299.83 | $296.40 $302.92 |
| Sep 3, 2026 | $297.00 | $299.61 | $293.54 | $295.56 | $-1.42 | -0.48% | 520,934 | $295.84 | $293.54 $299.61 |
| Sep 2, 2026 | $287.99 | $299.50 | $285.75 | $296.98 | +$9.68 | +3.37% | 668,696 | $296.62 | $285.75 $299.50 |
| Sep 1, 2026 | $289.16 | $293.95 | $284.50 | $287.30 | $-3.91 | -1.34% | 605,531 | $286.94 | $284.50 $293.95 |
| Aug 31, 2026 | $298.01 | $298.01 | $287.60 | $291.21 | $-3.13 | -1.06% | 635,488 | $289.92 | $287.60 $298.01 |
| Aug 28, 2026 | $306.34 | $307.00 | $290.19 | $294.34 | $-13.67 | -4.44% | 934,875 | $296.18 | $290.19 $307.00 |
| Aug 27, 2026 | $314.90 | $314.90 | $304.23 | $308.01 | $-2.90 | -0.93% | 909,450 | $308.04 | $304.23 $314.90 |
| Aug 26, 2026 | $326.91 | $332.38 | $303.26 | $310.91 | $-40.89 | -11.62% | 2,801,974 | $315.44 | $303.26 $332.38 |
| Aug 25, 2026 | $390.22 | $390.22 | $347.49 | $351.80 | $-29.15 | -7.65% | 1,827,474 | $358.35 | $347.49 $390.22 |
| Aug 24, 2026 | $388.25 | $391.87 | $378.39 | $380.95 | $-12.00 | -3.05% | 549,545 | $382.27 | $378.39 $391.87 |
| Aug 21, 2026 | $405.56 | $405.56 | $387.87 | $392.95 | $-7.28 | -1.82% | 408,898 | $393.72 | $387.87 $405.56 |