Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dycom Industries, Inc. Common Stock (NY:DY)

250.27 +3.08 (+1.25%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 248.15 251.73 246.85 250.27 209,370 +3.08(+1.25%)
Jul 02, 2025 244.00 248.63 243.12 247.19 340,661 +2.87(+1.17%)
Jul 01, 2025 242.50 248.74 239.84 244.32 498,614 -0.07(-0.03%)
Jun 30, 2025 245.02 246.94 240.61 244.39 307,173 -1.32(-0.54%)
Jun 27, 2025 240.85 245.82 238.90 245.71 518,899 +6.34(+2.65%)
Jun 26, 2025 240.00 240.68 238.23 239.37 165,233 +1.81(+0.76%)
Jun 25, 2025 236.29 239.93 236.29 237.56 258,271 -1.25(-0.52%)
Jun 24, 2025 237.34 239.17 234.86 238.81 263,317 +3.19(+1.35%)
Jun 23, 2025 232.68 237.74 232.09 235.62 326,772 +1.62(+0.69%)
Jun 20, 2025 234.14 235.50 230.00 234.00 844,165 +1.17(+0.50%)
Jun 18, 2025 231.50 235.13 229.97 232.83 303,022 +1.00(+0.43%)
Jun 17, 2025 230.88 233.53 230.82 231.83 260,649 -1.28(-0.55%)
Jun 16, 2025 235.61 236.64 232.23 233.11 334,793 -0.04(-0.02%)
Jun 13, 2025 234.16 234.90 231.73 233.15 299,675 -2.39(-1.01%)
Jun 12, 2025 236.29 236.56 234.32 235.54 294,541 -0.92(-0.39%)
Jun 11, 2025 233.33 237.77 232.41 236.46 336,049 +3.13(+1.34%)
Jun 10, 2025 237.84 238.08 230.31 233.33 433,150 -4.91(-2.06%)
Jun 09, 2025 243.25 243.38 237.05 238.24 414,366 -4.78(-1.97%)
Jun 06, 2025 240.36 243.06 235.11 243.02 350,241 +5.23(+2.20%)
Jun 05, 2025 237.89 238.73 234.81 237.79 355,524 +1.36(+0.58%)
Jun 04, 2025 234.06 237.90 234.06 236.43 331,398 +1.14(+0.48%)
Jun 03, 2025 230.15 235.64 229.41 235.29 419,153 +6.67(+2.92%)
Jun 02, 2025 228.83 229.15 225.78 228.62 313,012 -1.30(-0.57%)
May 30, 2025 228.01 230.56 226.21 229.92 403,500 +1.58(+0.69%)
May 29, 2025 228.00 228.89 225.34 228.34 293,687 +1.10(+0.48%)
May 28, 2025 227.32 228.02 225.30 227.24 328,379 -0.52(-0.23%)
May 27, 2025 226.26 228.45 223.19 227.76 505,836 +2.56(+1.14%)
May 23, 2025 223.16 228.03 220.59 225.20 793,241 +0.99(+0.44%)
May 22, 2025 226.08 226.37 217.58 224.21 690,741 +0.08(+0.04%)
May 21, 2025 215.00 228.66 212.26 224.13 1,282,427 +30.51(+15.76%)
May 20, 2025 198.99 198.99 190.89 193.62 840,606 +1.50(+0.78%)
May 19, 2025 191.73 194.93 190.71 192.12 568,940 -2.71(-1.39%)
May 16, 2025 192.86 194.84 190.00 194.83 326,099 +2.73(+1.42%)
May 15, 2025 191.75 193.76 186.42 192.10 220,758 -1.27(-0.66%)
May 14, 2025 195.78 196.70 192.61 193.37 270,846 -0.62(-0.32%)
May 13, 2025 196.15 196.15 192.67 193.99 350,987 +1.43(+0.74%)
May 12, 2025 194.10 196.66 187.96 192.56 435,670 +4.13(+2.19%)
May 09, 2025 187.23 189.78 185.90 188.43 246,449 +2.02(+1.08%)
May 08, 2025 186.21 188.00 183.93 186.41 393,790 +3.08(+1.68%)
May 07, 2025 184.30 186.40 182.67 183.33 343,140 -0.58(-0.32%)
May 06, 2025 181.17 185.21 181.17 183.91 206,343 +0.95(+0.52%)
May 05, 2025 179.70 184.53 179.70 182.96 279,815 +2.43(+1.35%)
May 02, 2025 178.19 184.13 177.28 180.53 488,319 +7.47(+4.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.