Dycom Industries Stock Price History
NYSE: DYIndustrialsWater Sewer Pipeline Comm & Power Line ConstructionUSD
269.23-7.98 (-2.88%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DY price history at a glance
The price history for Dycom Industries (DY) on this page begins on June 4, 1984, when the stock closed at $1.33; it most recently closed at $269.23 on October 5, 2026. The highest price in this record is $566.47, reached on May 25, 2026; the latest close is 52.5% below that peak. Across the 41 complete calendar years in the table, DY finished higher in 25 and lower in 16. Its best year was 1998 (+160.4%) and its worst was 2008 (-68.4%).
Over roughly 42 years the share price changed +20092.8%, a 13.4% compound annual price return (excluding dividends). In the last 12 months alone, DY has lost 7.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1984
- $566.47
- Date of high
- May 25, 2026
- Low since 1984
- $0.8889
- Date of low
- Sep 27, 1993
- 52-week high
- $566.47
- 52-week low
- $263.36
- Last close
- $269.23
DY returns
1 week
-1.65%
1 month
-7.32%
3 months
-36.76%
6 months
-31.49%
Year to date
-20.32%
1 year
-7.06%
3 years
+222.74%
5 years
+283.19%
DY price return, excluding dividends.
DY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 269.23 | -22.54% |
| 2025 | 347.56 | +92.19% |
| 2024 | 180.84 | +57.13% |
| 2023 | 115.09 | +22.96% |
| 2022 | 93.60 | -0.17% |
| 2021 | 93.76 | +24.15% |
| 2020 | 75.52 | +62.16% |
| 2019 | 46.57 | -16.11% |
| 2018 | 55.51 | -50.18% |
| 2017 | 111.43 | +38.78% |
| 2016 | 80.29 | +14.77% |
| 2015 | 69.96 | +99.09% |
| 2014 | 35.14 | +27.78% |
| 2013 | 27.50 | +35.14% |
| 2012 | 20.35 | -2.72% |
| 2011 | 20.92 | +41.83% |
| 2010 | 14.75 | +83.69% |
| 2009 | 8.03 | -1.47% |
| 2008 | 8.15 | -68.40% |
| 2007 | 25.79 | +22.11% |
| 2006 | 21.12 | -4.00% |
| 2005 | 22.00 | -27.92% |
| 2004 | 30.52 | +14.05% |
| 2003 | 26.76 | +97.05% |
| 2002 | 13.58 | -21.50% |
| 2001 | 17.30 | -51.86% |
| 2000 | 35.94 | +22.34% |
| 1999 | 29.38 | +15.70% |
| 1998 | 25.39 | +160.40% |
| 1997 | 9.75 | +125.00% |
| 1996 | 4.33 | +73.33% |
| 1995 | 2.50 | +125.00% |
| 1994 | 1.11 | -28.57% |
| 1993 | 1.56 | -22.22% |
| 1992 | 2.00 | -53.25% |
| 1991 | 4.28 | +20.31% |
| 1990 | 3.56 | -32.39% |
| 1989 | 5.26 | -13.41% |
| 1988 | 6.07 | +105.00% |
| 1987 | 2.96 | -11.11% |
| 1986 | 3.33 | +76.47% |
| 1985 | 1.89 | +34.21% |
| 1984* | 1.41 | +5.56% |
* Partial year: the record begins after the start of 1984; return measured from the first available close.
2026 return is year to date.
DY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 280.49 | 282.00 | 266.00 | 269.23 | -2.88% | |
| 278.26 | 280.14 | 269.46 | 277.21 | -1.86% | |
| 284.57 | 286.35 | 277.65 | 282.46 | -2.74% | |
| 276.87 | 294.45 | 276.87 | 290.43 | +5.84% | |
| 276.00 | 279.61 | 269.96 | 274.41 | +0.24% | |
| 272.78 | 278.13 | 272.10 | 273.75 | +1.40% | |
| 269.91 | 272.99 | 263.36 | 269.96 | +0.33% | |
| 270.44 | 273.57 | 265.09 | 269.08 | +0.01% | |
| 266.85 | 274.69 | 266.23 | 269.04 | +0.84% | |
| 271.53 | 277.19 | 265.13 | 266.79 | -1.74% | |
| 274.33 | 277.00 | 270.48 | 271.52 | -0.21% | |
| 277.50 | 279.17 | 271.87 | 272.10 | -3.15% | |
| 283.45 | 285.31 | 275.10 | 280.94 | -0.38% | |
| 292.82 | 295.52 | 281.74 | 282.02 | -3.27% | |
| 295.22 | 296.01 | 287.57 | 291.55 | -0.09% | |
| 287.96 | 293.99 | 287.53 | 291.80 | +2.21% | |
| 295.43 | 299.02 | 283.24 | 285.49 | -0.66% | |
| 287.98 | 293.69 | 285.15 | 287.38 | +1.79% | |
| 290.41 | 291.73 | 280.87 | 282.34 | -1.57% | |
| 293.56 | 296.05 | 285.24 | 286.83 | -6.71% | |
| 300.32 | 309.48 | 298.66 | 307.47 | +3.90% | |
| 288.78 | 299.67 | 286.93 | 295.93 | +1.87% | |
| 300.45 | 305.04 | 290.04 | 290.49 | -4.10% | |
| 302.26 | 307.98 | 290.75 | 302.91 | +0.89% | |
| 296.40 | 302.92 | 296.40 | 300.23 | +1.58% | |
| 297.00 | 299.61 | 293.54 | 295.56 | -0.48% | |
| 287.99 | 299.50 | 285.75 | 296.98 | +3.37% | |
| 289.16 | 293.95 | 284.50 | 287.30 | -1.34% | |
| 298.01 | 298.01 | 287.60 | 291.21 | -1.06% | |
| 306.34 | 307.00 | 290.19 | 294.34 | -4.44% | |
| 314.90 | 314.90 | 304.23 | 308.01 | -0.93% | |
| 326.91 | 332.38 | 303.26 | 310.91 | -11.62% | |
| 390.22 | 390.22 | 347.49 | 351.80 | -7.65% | |
| 388.25 | 391.87 | 378.39 | 380.95 | -3.05% | |
| 405.56 | 405.56 | 387.87 | 392.95 | -1.82% | |
| 400.01 | 403.41 | 394.77 | 400.23 | -0.63% | |
| 417.34 | 419.30 | 392.18 | 402.76 | -2.88% | |
| 424.75 | 425.82 | 412.71 | 414.70 | -4.20% | |
| 422.00 | 434.66 | 421.75 | 432.89 | +3.30% | |
| 409.00 | 419.79 | 409.00 | 419.07 | +2.36% | |
| 411.96 | 415.62 | 406.96 | 409.41 | -0.19% | |
| 416.65 | 426.17 | 409.28 | 410.17 | +1.73% | |
| 403.48 | 412.21 | 401.63 | 403.18 | +0.60% | |
| 410.08 | 413.32 | 400.40 | 400.79 | -1.76% | |
| 406.14 | 410.29 | 395.02 | 407.99 | +2.11% | |
| 406.67 | 416.84 | 397.96 | 399.57 | -2.21% | |
| 416.98 | 427.50 | 406.90 | 408.59 | -1.56% | |
| 421.17 | 422.48 | 410.16 | 415.08 | +0.02% | |
| 394.33 | 418.80 | 394.33 | 414.98 | +3.47% | |
| 417.15 | 417.15 | 390.02 | 401.07 | -3.85% | |
| 400.05 | 418.67 | 391.42 | 417.15 | +12.16% | |
| 398.91 | 404.34 | 370.44 | 371.92 | -7.45% | |
| 415.00 | 415.00 | 387.19 | 401.87 | -5.27% | |
| 434.76 | 440.11 | 407.27 | 424.21 | -1.30% | |
| 442.00 | 450.00 | 429.56 | 429.81 | -2.40% | |
| 427.26 | 444.57 | 427.26 | 440.39 | +1.44% | |
| 413.61 | 434.96 | 412.82 | 434.15 | +2.58% | |
| 415.61 | 425.02 | 412.00 | 423.23 | +3.18% | |
| 412.52 | 419.74 | 407.96 | 410.18 | +0.75% | |
| 404.12 | 417.98 | 395.01 | 407.11 | -1.39% | |
| 421.53 | 424.39 | 410.89 | 412.86 | -3.71% | |
| 416.74 | 429.25 | 409.65 | 428.77 | +2.36% | |
| 418.20 | 421.18 | 413.72 | 418.87 | +2.14% | |
| 417.35 | 423.28 | 409.19 | 410.11 | -3.67% | |
| 422.90 | 429.37 | 418.64 | 425.72 | -0.35% | |
| 437.86 | 442.09 | 426.43 | 427.21 | +0.12% | |
| 409.69 | 426.85 | 409.63 | 426.70 | +3.28% | |
| 421.51 | 426.42 | 405.41 | 413.15 | -4.14% | |
| 440.01 | 453.48 | 428.75 | 431.00 | -1.54% | |
| 470.94 | 473.00 | 433.77 | 437.76 | -6.96% | |
| 498.62 | 498.62 | 467.84 | 470.51 | -6.94% | |
| 506.50 | 513.84 | 501.82 | 505.59 | -0.24% | |
| 503.37 | 509.28 | 485.00 | 506.80 | +3.80% | |
| 490.92 | 507.72 | 480.00 | 488.25 | -1.09% | |
| 486.53 | 499.23 | 483.40 | 493.61 | +2.10% | |
| 465.34 | 485.41 | 463.61 | 483.48 | +4.05% | |
| 451.38 | 475.00 | 443.00 | 464.64 | -0.72% | |
| 458.23 | 469.93 | 452.01 | 468.01 | +2.49% | |
| 465.62 | 475.20 | 444.00 | 456.65 | -1.03% | |
| 475.00 | 478.14 | 460.47 | 461.38 | -2.19% | |
| 476.30 | 490.00 | 469.81 | 471.72 | +0.09% | |
| 481.13 | 487.82 | 465.65 | 471.30 | +0.49% | |
| 469.74 | 480.58 | 464.77 | 469.00 | +0.95% | |
| 452.90 | 466.41 | 450.20 | 464.57 | +4.19% | |
| 454.58 | 457.86 | 439.01 | 445.89 | -1.74% | |
| 467.16 | 469.45 | 431.87 | 453.79 | -1.10% | |
| 478.98 | 479.00 | 455.00 | 458.86 | -1.59% | |
| 481.96 | 485.37 | 461.23 | 466.28 | -4.56% | |
| 477.63 | 493.00 | 474.00 | 488.57 | +0.92% | |
| 487.77 | 490.86 | 467.29 | 484.11 | -0.38% | |
| 492.51 | 511.82 | 483.50 | 485.97 | -1.60% | |
| 517.26 | 517.57 | 490.08 | 493.89 | -3.16% | |
| 544.83 | 544.83 | 500.69 | 510.00 | -4.71% | |
| 523.77 | 551.86 | 523.77 | 535.20 | +1.15% | |
| 535.50 | 566.47 | 520.97 | 529.13 | +25.84% | |
| 418.00 | 423.96 | 413.95 | 420.47 | +2.25% | |
| 418.15 | 419.74 | 405.48 | 411.20 | -0.78% | |
| 412.30 | 422.52 | 405.29 | 414.43 | +0.40% | |
| 418.63 | 421.24 | 410.36 | 412.78 | -0.14% | |
| 409.62 | 417.99 | 398.53 | 413.35 | -1.50% | |
| 437.29 | 437.29 | 414.72 | 419.66 | -4.05% | |
| 440.95 | 446.99 | 431.65 | 437.37 | -3.02% | |
| 449.26 | 454.01 | 442.80 | 450.98 | +1.39% | |
| 430.10 | 451.13 | 425.12 | 444.81 | +3.59% | |
| 424.92 | 432.29 | 412.24 | 429.40 | -0.36% | |
| 427.58 | 433.99 | 425.00 | 430.95 | +0.62% | |
| 433.83 | 441.31 | 425.62 | 428.31 | +0.46% | |
| 456.64 | 456.87 | 423.63 | 426.36 | -6.86% | |
| 459.43 | 464.82 | 436.00 | 457.78 | +0.14% | |
| 443.76 | 463.96 | 440.05 | 457.14 | +6.44% | |
| 432.75 | 436.01 | 423.50 | 429.47 | -0.95% | |
| 416.17 | 434.07 | 414.51 | 433.60 | +4.71% | |
| 399.18 | 425.00 | 399.18 | 414.10 | +6.10% | |
| 403.49 | 406.71 | 389.63 | 390.31 | -3.26% | |
| 407.98 | 410.21 | 400.00 | 403.45 | -3.02% | |
| 417.25 | 417.25 | 402.76 | 416.01 | +1.29% | |
| 416.22 | 421.12 | 410.69 | 410.72 | -0.88% | |
| 411.71 | 421.70 | 405.47 | 414.35 | +1.54% | |
| 410.00 | 413.72 | 402.07 | 408.05 | +0.80% | |
| 411.22 | 418.44 | 400.21 | 404.81 | -1.33% | |
| 400.21 | 412.00 | 400.05 | 410.26 | +2.71% | |
| 407.23 | 413.72 | 396.49 | 399.45 | -0.23% | |
| 391.98 | 404.77 | 390.02 | 400.38 | +1.36% | |
| 393.90 | 395.57 | 386.79 | 395.00 | +0.70% | |
| 399.30 | 401.80 | 388.46 | 392.25 | -1.18% | |
| 391.37 | 398.72 | 388.00 | 396.95 | +1.01% | |
| 392.14 | 396.55 | 388.94 | 393.00 | +0.35% | |
| 380.18 | 397.50 | 380.18 | 391.62 | +2.79% | |
| 373.34 | 381.51 | 367.43 | 381.00 | +6.79% | |
| 352.18 | 358.94 | 342.61 | 356.79 | +2.34% | |
| 346.54 | 348.94 | 338.48 | 348.63 | +0.14% | |
| 335.00 | 348.78 | 333.03 | 348.15 | +0.20% | |
| 345.10 | 354.59 | 340.49 | 347.45 | +2.55% | |
| 330.67 | 343.13 | 328.95 | 338.82 | +4.34% | |
| 344.85 | 344.85 | 323.79 | 324.73 | -5.04% | |
| 336.79 | 348.49 | 336.77 | 341.96 | +1.54% | |
| 346.95 | 348.65 | 335.92 | 336.77 | -4.74% | |
| 355.89 | 358.05 | 350.37 | 353.52 | +0.82% | |
| 345.30 | 355.00 | 341.56 | 350.63 | +0.25% | |
| 346.00 | 357.43 | 339.73 | 349.74 | +3.97% | |
| 355.15 | 358.06 | 329.66 | 336.38 | -5.40% | |
| 344.51 | 359.46 | 338.08 | 355.60 | +0.97% | |
| 361.74 | 366.34 | 350.00 | 352.19 | -2.56% | |
| 359.00 | 366.68 | 356.90 | 361.43 | +0.97% | |
| 355.54 | 359.99 | 351.50 | 357.96 | +3.09% | |
| 361.53 | 361.80 | 347.10 | 347.23 | -2.80% | |
| 358.88 | 367.00 | 355.29 | 357.25 | -2.64% | |
| 366.45 | 368.78 | 353.27 | 366.95 | +1.10% | |
| 364.40 | 377.08 | 359.60 | 362.97 | +0.74% | |
| 349.82 | 364.85 | 346.64 | 360.29 | +0.90% | |
| 357.24 | 369.57 | 354.40 | 357.07 | -3.49% | |
| 381.00 | 381.00 | 352.00 | 369.98 | -4.42% | |
| 421.50 | 423.42 | 376.88 | 387.07 | -4.07% | |
| 401.50 | 409.91 | 390.69 | 403.49 | -3.64% | |
| 413.10 | 426.49 | 410.63 | 418.73 | -0.31% | |
| 414.51 | 422.65 | 410.54 | 420.02 | -0.12% | |
| 430.17 | 431.16 | 401.00 | 420.51 | -1.17% | |
| 433.40 | 433.40 | 422.47 | 425.47 | -0.73% | |
| 415.80 | 431.59 | 407.48 | 428.58 | +1.96% | |
| 429.50 | 429.50 | 416.87 | 420.34 | -2.19% | |
| 418.16 | 433.79 | 418.16 | 429.73 | +2.46% | |
| 412.10 | 420.74 | 411.97 | 419.40 | +1.63% | |
| 423.27 | 430.00 | 411.49 | 412.68 | -2.31% | |
| 420.48 | 426.59 | 415.40 | 422.43 | -1.18% | |
| 419.10 | 433.79 | 407.02 | 427.48 | +2.43% | |
| 434.48 | 445.53 | 414.60 | 417.33 | -2.87% | |
| 415.68 | 429.99 | 412.87 | 429.68 | +4.70% | |
| 413.00 | 417.70 | 408.70 | 410.40 | -1.18% | |
| 401.82 | 422.74 | 398.00 | 415.28 | +3.70% | |
| 385.10 | 402.07 | 384.89 | 400.47 | +6.44% | |
| 359.02 | 382.99 | 353.34 | 376.24 | +3.59% | |
| 393.82 | 395.25 | 349.67 | 363.20 | -7.28% | |
| 395.94 | 402.33 | 379.13 | 391.70 | +2.12% | |
| 363.27 | 388.07 | 359.62 | 383.58 | +5.27% | |
| 359.80 | 369.22 | 358.25 | 364.39 | -0.30% | |
| 371.72 | 375.39 | 358.00 | 365.47 | -1.22% | |
| 373.87 | 376.12 | 362.01 | 369.99 | -1.30% | |
| 375.25 | 378.04 | 370.54 | 374.87 | +0.43% | |
| 368.47 | 379.27 | 368.21 | 373.27 | +1.37% | |
| 376.98 | 379.03 | 366.98 | 368.21 | -2.87% | |
| 384.61 | 386.94 | 375.45 | 379.10 | +0.93% | |
| 368.46 | 375.59 | 364.26 | 375.59 | +2.58% | |
| 365.37 | 375.27 | 362.50 | 366.15 | -1.20% | |
| 369.88 | 379.89 | 367.83 | 370.61 | +1.36% | |
| 359.64 | 372.64 | 359.50 | 365.65 | +3.29% | |
| 358.08 | 359.76 | 349.63 | 353.99 | -0.82% | |
| 348.00 | 358.95 | 346.62 | 356.90 | +3.06% | |
| 337.23 | 347.47 | 337.11 | 346.31 | +2.21% | |
| 341.83 | 347.00 | 338.71 | 338.81 | -0.26% | |
| 354.63 | 356.53 | 334.56 | 339.68 | -4.19% | |
| 353.00 | 356.76 | 348.68 | 354.53 | +1.20% | |
| 347.18 | 351.48 | 335.07 | 350.31 | +0.67% | |
| 350.16 | 357.00 | 346.86 | 347.99 | +0.12% | |
| 340.34 | 349.39 | 339.90 | 347.56 | +2.86% | |
| 343.50 | 344.45 | 337.70 | 337.90 | -1.39% | |
| 343.47 | 346.47 | 341.75 | 342.66 | -0.24% | |
| 344.98 | 348.03 | 343.09 | 343.50 | -1.19% | |
| 350.39 | 350.39 | 346.29 | 347.63 | -0.22% | |
| 349.10 | 349.28 | 345.39 | 348.40 | -0.16% | |
| 350.21 | 351.97 | 344.38 | 348.95 | +0.53% | |
| 350.79 | 353.75 | 344.40 | 347.11 | +0.79% | |
| 343.01 | 353.46 | 341.94 | 344.38 | +0.93% | |
| 346.43 | 349.16 | 340.91 | 341.19 | +0.34% | |
| 351.86 | 353.10 | 338.33 | 340.02 | -2.18% | |
| 349.29 | 355.36 | 346.24 | 347.61 | -1.02% | |
| 350.40 | 354.76 | 349.21 | 351.19 | +1.56% | |
| 362.00 | 366.65 | 344.03 | 345.78 | -5.14% | |
| 355.93 | 366.47 | 348.64 | 364.51 | +2.44% | |
| 347.03 | 361.22 | 346.41 | 355.83 | +2.48% | |
| 348.72 | 352.97 | 345.81 | 347.21 | -0.49% | |
| 354.77 | 356.60 | 347.72 | 348.91 | -0.82% | |
| 353.44 | 354.80 | 347.99 | 351.80 | -0.73% | |
| 349.66 | 358.24 | 346.88 | 354.40 | +0.45% | |
| 353.08 | 354.87 | 342.46 | 352.80 | -0.43% | |
| 354.22 | 357.69 | 351.24 | 354.31 | +1.21% | |
| 356.87 | 358.01 | 347.66 | 350.06 | -3.17% | |
| 357.11 | 364.40 | 355.56 | 361.53 | +1.85% | |
| 350.00 | 362.54 | 350.00 | 354.96 | +1.87% | |
| 342.21 | 349.51 | 340.79 | 348.44 | +2.27% | |
| 331.44 | 343.69 | 329.82 | 340.69 | +4.35% | |
| 325.80 | 335.42 | 320.02 | 326.49 | +0.96% | |
| 334.41 | 350.87 | 322.58 | 323.37 | -0.59% | |
| 324.48 | 350.00 | 317.09 | 325.29 | +9.82% | |
| 290.03 | 300.50 | 289.21 | 296.20 | +0.83% | |
| 291.20 | 300.00 | 289.21 | 293.77 | +0.88% | |
| 279.86 | 292.99 | 273.03 | 291.20 | +3.01% | |
| 293.11 | 296.21 | 279.46 | 282.69 | -4.36% | |
| 290.58 | 297.58 | 290.58 | 295.57 | +1.71% | |
| 290.32 | 292.37 | 284.30 | 290.61 | -1.03% | |
| 292.07 | 298.07 | 288.37 | 293.62 | +2.52% | |
| 279.82 | 287.65 | 273.00 | 286.41 | +1.23% | |
| 287.19 | 289.19 | 281.68 | 282.92 | -2.49% | |
| 283.86 | 291.77 | 282.40 | 290.15 | +2.84% | |
| 281.42 | 286.26 | 275.00 | 282.13 | -1.42% | |
| 285.42 | 291.10 | 282.50 | 286.19 | -0.56% | |
| 284.76 | 293.46 | 284.76 | 287.79 | +0.50% | |
| 285.13 | 290.00 | 281.50 | 286.36 | -0.72% | |
| 289.25 | 291.61 | 285.07 | 288.44 | +1.00% | |
| 281.78 | 286.68 | 281.01 | 285.58 | +0.50% | |
| 294.68 | 294.68 | 277.40 | 284.16 | -2.67% | |
| 291.30 | 295.16 | 289.08 | 291.96 | +1.95% | |
| 279.98 | 287.00 | 277.50 | 286.38 | +2.45% | |
| 291.03 | 293.70 | 272.31 | 279.52 | -3.71% | |
| 296.33 | 297.85 | 287.05 | 290.28 | -2.04% | |
| 299.68 | 300.17 | 292.34 | 296.31 | +1.31% | |
| 293.06 | 296.28 | 287.21 | 292.49 | -1.00% | |
| 300.00 | 301.88 | 294.75 | 295.44 | -1.13% | |
| 292.67 | 299.52 | 289.84 | 298.82 | +2.04% | |
| 287.68 | 297.60 | 285.58 | 292.85 | +0.67% | |
| 291.54 | 294.75 | 288.69 | 290.90 | +2.31% | |
| 291.78 | 294.82 | 284.14 | 284.33 | -1.85% | |
| 293.68 | 293.89 | 288.59 | 289.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DY chart for longer ranges.