Comparing Back to the side-by-side chart ↗
Dycom Industries Inc (DY) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 51 out of 100 (momentum 3 · quality 47 · valuation 50), as of 2026-11-03.
- Signal: Downtrend stack — Trades -19.7% vs the 50-day and -41.6% vs the 200-day average, 61% below the 52-week high and +2.7% off the 52-week low; a death cross printed 39 sessions ago. Computed from daily closes. (as of 2026-11-02)
- Trend: Dycom Industries Inc trades 19.7% below its 50-day and 41.6% below its 200-day moving average. (as of 2026-11-02)
Dycom Industries provides specialty contracting services to telecommunications, utility and other digital-infrastructure customers across the United States, working through its Communications and Building Systems segments. It designs and builds aerial, underground and buried cable networks for fibre, copper and coaxial systems, and manages the placement of new wireless sites for carriers.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the DY overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 231.12 | 234.15 | 219.23 | 221.05 | -2.92% | 646,259 |
| 2026-10-30 | 229.22 | 234.85 | 223.68 | 227.70 | -4.99% | 636,319 |
| 2026-10-29 | 235.00 | 243.79 | 234.73 | 239.66 | +2.42% | 590,892 |
| 2026-10-28 | 235.00 | 237.45 | 227.87 | 234.00 | +1.76% | 439,407 |
| 2026-10-27 | 231.99 | 233.70 | 228.62 | 229.95 | +0.62% | 390,000 |
| 2026-10-26 | 228.00 | 232.92 | 224.26 | 228.53 | +1.77% | 418,200 |
| 2026-10-23 | 227.67 | 228.46 | 215.28 | 224.56 | -0.27% | 657,300 |
| 2026-10-22 | 231.11 | 233.86 | 223.80 | 225.16 | -5.18% | 745,500 |
| 2026-10-21 | 256.01 | 258.00 | 235.66 | 237.45 | -5.77% | 1,055,700 |
| 2026-10-20 | 251.85 | 257.80 | 245.89 | 252.00 | -0.94% | 490,200 |
| 2026-10-19 | 258.03 | 260.00 | 251.65 | 254.39 | +0.31% | 493,400 |
| 2026-10-16 | 256.48 | 259.49 | 253.14 | 253.61 | -1.62% | 894,800 |
| 2026-10-15 | 254.50 | 260.56 | 250.13 | 257.78 | -0.84% | 1,026,800 |
| 2026-10-14 | 266.74 | 272.38 | 258.00 | 259.96 | -3.59% | 632,600 |
| 2026-10-13 | 262.77 | 272.65 | 262.17 | 269.64 | +0.99% | 556,200 |
| 2026-10-12 | 267.67 | 269.60 | 263.52 | 266.99 | -0.83% | 465,100 |
| 2026-10-09 | 280.49 | 282.00 | 265.52 | 269.23 | -2.88% | 706,600 |
| 2026-10-08 | 278.26 | 280.14 | 269.46 | 277.21 | -1.86% | 508,200 |
| 2026-10-07 | 284.57 | 286.35 | 277.65 | 282.46 | -2.74% | 491,400 |
| 2026-10-06 | 276.87 | 294.45 | 276.87 | 290.43 | +5.84% | 524,500 |
| 2026-10-05 | 276.00 | 279.61 | 269.96 | 274.41 | +0.24% | 656,900 |
| 2026-10-02 | 272.78 | 278.13 | 272.10 | 273.75 | +1.40% | 443,200 |
| 2026-10-01 | 269.91 | 272.99 | 263.36 | 269.96 | +0.33% | 594,200 |
| 2026-09-30 | 270.44 | 273.57 | 265.09 | 269.08 | +0.01% | 724,800 |
| 2026-09-29 | 266.85 | 274.69 | 266.23 | 269.04 | +0.84% | 565,900 |
| 2026-09-28 | 271.53 | 277.19 | 265.13 | 266.79 | -1.74% | 660,900 |
| 2026-09-25 | 274.33 | 277.00 | 270.48 | 271.52 | -0.21% | 526,700 |
| 2026-09-24 | 277.50 | 279.17 | 271.87 | 272.10 | -3.15% | 548,500 |
| 2026-09-23 | 283.45 | 285.31 | 275.10 | 280.94 | -0.38% | 549,600 |
| 2026-09-22 | 292.82 | 295.52 | 281.74 | 282.02 | -3.27% | 665,700 |
| 2026-09-21 | 295.22 | 296.01 | 287.57 | 291.55 | -0.09% | 553,900 |
| 2026-09-18 | 287.96 | 293.99 | 287.53 | 291.80 | +2.21% | 1,149,100 |
| 2026-09-17 | 295.43 | 299.02 | 283.24 | 285.49 | -0.66% | 761,700 |
| 2026-09-16 | 287.98 | 293.69 | 285.15 | 287.38 | +1.79% | 595,900 |
| 2026-09-15 | 290.41 | 291.73 | 280.87 | 282.34 | -1.57% | 432,900 |
| 2026-09-14 | 293.56 | 296.05 | 285.24 | 286.83 | -6.71% | 845,900 |
| 2026-09-11 | 300.32 | 309.48 | 298.66 | 307.47 | +3.90% | 734,100 |
| 2026-09-10 | 288.78 | 299.67 | 286.93 | 295.93 | +1.87% | 847,600 |
| 2026-09-09 | 300.45 | 305.04 | 290.04 | 290.49 | -4.10% | 535,200 |
| 2026-09-08 | 302.26 | 307.98 | 290.75 | 302.91 | +0.89% | 707,200 |
| 2026-09-04 | 296.40 | 302.92 | 296.40 | 300.23 | +1.58% | 519,800 |
| 2026-09-03 | 297.00 | 299.61 | 293.54 | 295.56 | -0.48% | 520,900 |
| 2026-09-02 | 287.99 | 299.50 | 285.75 | 296.98 | +3.37% | 671,700 |
| 2026-09-01 | 289.16 | 293.95 | 284.50 | 287.30 | -1.34% | 605,400 |
| 2026-08-31 | 298.01 | 298.01 | 287.60 | 291.21 | -1.06% | 635,400 |
| 2026-08-28 | 306.34 | 307.00 | 290.19 | 294.34 | -4.44% | 934,500 |
| 2026-08-27 | 314.90 | 314.90 | 304.23 | 308.01 | -0.93% | 909,300 |
| 2026-08-26 | 326.91 | 332.38 | 303.26 | 310.91 | -11.62% | 2,798,900 |
| 2026-08-25 | 390.22 | 390.22 | 347.49 | 351.80 | -7.65% | 1,825,100 |
| 2026-08-24 | 388.25 | 391.87 | 378.39 | 380.95 | -3.05% | 549,500 |
| 2026-08-21 | 405.56 | 405.56 | 387.87 | 392.95 | -1.82% | 408,900 |
| 2026-08-20 | 400.01 | 403.41 | 394.77 | 400.23 | -0.63% | 380,200 |
| 2026-08-19 | 417.34 | 419.30 | 392.18 | 402.76 | -2.88% | 402,600 |
| 2026-08-18 | 424.75 | 425.82 | 412.71 | 414.70 | -4.20% | 491,100 |
| 2026-08-17 | 422.00 | 434.66 | 421.75 | 432.89 | +3.30% | 348,700 |
| 2026-08-14 | 409.00 | 419.79 | 409.00 | 419.07 | +2.36% | 273,600 |
| 2026-08-13 | 411.96 | 415.62 | 406.96 | 409.41 | -0.19% | 285,300 |
| 2026-08-12 | 416.65 | 426.17 | 409.28 | 410.17 | +1.73% | 338,500 |
| 2026-08-11 | 403.48 | 412.21 | 401.63 | 403.18 | +0.60% | 248,600 |
| 2026-08-10 | 410.08 | 413.32 | 400.40 | 400.79 | -1.76% | 255,000 |
| 2026-08-07 | 406.14 | 410.29 | 395.02 | 407.99 | +2.11% | 245,000 |
| 2026-08-06 | 406.67 | 416.84 | 397.96 | 399.57 | -2.21% | 290,700 |
| 2026-08-05 | 416.98 | 427.50 | 406.90 | 408.59 | -1.56% | 339,900 |
| 2026-08-04 | 421.17 | 422.48 | 410.16 | 415.08 | +0.02% | 537,700 |
| 2026-08-03 | 394.33 | 418.80 | 394.33 | 414.98 | +3.47% | 461,900 |
| 2026-07-31 | 417.15 | 417.15 | 390.02 | 401.07 | -3.85% | 927,100 |
| 2026-07-30 | 400.05 | 418.67 | 391.42 | 417.15 | +12.16% | 671,100 |
| 2026-07-29 | 398.91 | 404.34 | 370.44 | 371.92 | -7.45% | 731,600 |
| 2026-07-28 | 415.00 | 415.00 | 387.19 | 401.87 | -5.27% | 491,800 |
| 2026-07-27 | 434.76 | 440.11 | 407.27 | 424.21 | -1.30% | 407,300 |
| 2026-07-24 | 442.00 | 450.00 | 429.56 | 429.81 | -2.40% | 296,000 |
| 2026-07-23 | 427.26 | 444.57 | 427.26 | 440.39 | +1.44% | 276,000 |
| 2026-07-22 | 413.61 | 434.96 | 412.82 | 434.15 | +2.58% | 313,000 |
| 2026-07-21 | 415.61 | 425.02 | 412.00 | 423.23 | +3.18% | 289,100 |
| 2026-07-20 | 412.52 | 419.74 | 407.96 | 410.18 | +0.75% | 367,500 |
| 2026-07-17 | 404.12 | 417.98 | 395.01 | 407.11 | -1.39% | 681,200 |
| 2026-07-16 | 421.53 | 424.39 | 410.89 | 412.86 | -3.71% | 334,500 |
| 2026-07-15 | 416.74 | 429.25 | 409.65 | 428.77 | +2.36% | 498,000 |
| 2026-07-14 | 418.20 | 421.18 | 413.72 | 418.87 | +2.14% | 265,200 |
| 2026-07-13 | 417.35 | 423.28 | 409.19 | 410.11 | -3.67% | 458,800 |
| 2026-07-10 | 422.90 | 429.37 | 418.64 | 425.72 | -0.35% | 328,500 |
| 2026-07-09 | 437.86 | 442.09 | 426.43 | 427.21 | +0.12% | 347,100 |
| 2026-07-08 | 409.69 | 426.85 | 409.63 | 426.70 | +3.28% | 552,900 |
| 2026-07-07 | 421.51 | 426.42 | 405.41 | 413.15 | -4.14% | 599,200 |
| 2026-07-06 | 440.01 | 453.48 | 428.75 | 431.00 | -1.54% | 466,600 |
| 2026-07-02 | 470.94 | 473.00 | 433.77 | 437.76 | -6.96% | 446,500 |
| 2026-07-01 | 498.62 | 498.62 | 467.84 | 470.51 | -6.94% | 458,500 |
| 2026-06-30 | 506.50 | 513.84 | 501.82 | 505.59 | -0.24% | 494,200 |
| 2026-06-29 | 503.37 | 509.28 | 485.00 | 506.80 | +3.80% | 467,500 |
| 2026-06-26 | 490.92 | 507.72 | 480.00 | 488.25 | -1.09% | 4,271,900 |
| 2026-06-25 | 486.53 | 499.23 | 483.40 | 493.61 | +2.10% | 700,900 |
| 2026-06-24 | 465.34 | 485.41 | 463.61 | 483.48 | +4.05% | 625,500 |
| 2026-06-23 | 451.38 | 475.00 | 443.00 | 464.64 | -0.72% | 512,800 |
| 2026-06-22 | 458.23 | 469.93 | 452.01 | 468.01 | +2.49% | 915,800 |
| 2026-06-18 | 465.62 | 475.20 | 444.00 | 456.65 | -1.03% | 792,100 |
| 2026-06-17 | 475.00 | 478.14 | 460.47 | 461.38 | -2.19% | 651,200 |
| 2026-06-16 | 476.30 | 490.00 | 469.81 | 471.72 | +0.09% | 370,200 |
| 2026-06-15 | 481.13 | 487.82 | 465.65 | 471.30 | +0.49% | 434,900 |
| 2026-06-12 | 469.74 | 480.58 | 464.77 | 469.00 | +0.95% | 387,600 |
| 2026-06-11 | 452.90 | 466.41 | 450.20 | 464.57 | +4.19% | 373,800 |
| 2026-06-10 | 454.58 | 457.86 | 439.01 | 445.89 | -1.74% | 438,000 |
| 2026-06-09 | 467.16 | 469.45 | 431.87 | 453.79 | -1.10% | 435,900 |
| 2026-06-08 | 478.98 | 479.00 | 455.00 | 458.86 | -1.59% | 417,900 |
| 2026-06-05 | 481.96 | 485.37 | 461.23 | 466.28 | -4.56% | 412,500 |
| 2026-06-04 | 477.63 | 493.00 | 474.00 | 488.57 | +0.92% | 350,400 |
| 2026-06-03 | 487.77 | 490.86 | 467.29 | 484.11 | -0.38% | 597,800 |
| 2026-06-02 | 492.51 | 511.82 | 483.50 | 485.97 | -1.60% | 605,900 |
| 2026-06-01 | 517.26 | 517.57 | 490.08 | 493.89 | -3.16% | 461,000 |
| 2026-05-29 | 544.83 | 544.83 | 500.69 | 510.00 | -4.71% | 945,800 |
| 2026-05-28 | 523.77 | 551.86 | 523.77 | 535.20 | +1.15% | 1,284,900 |
| 2026-05-27 | 535.50 | 566.47 | 520.97 | 529.13 | +25.84% | 1,494,900 |
| 2026-05-26 | 418.00 | 423.96 | 413.95 | 420.47 | +2.25% | 729,000 |
| 2026-05-22 | 418.15 | 419.74 | 405.48 | 411.20 | -0.78% | 442,700 |
| 2026-05-21 | 412.30 | 422.52 | 405.29 | 414.43 | +0.40% | 359,500 |
| 2026-05-20 | 418.63 | 421.24 | 410.36 | 412.78 | -0.14% | 253,700 |
| 2026-05-19 | 409.62 | 417.99 | 398.53 | 413.35 | -1.50% | 525,800 |
| 2026-05-18 | 437.29 | 437.29 | 414.72 | 419.66 | -4.05% | 536,900 |
| 2026-05-15 | 440.95 | 446.99 | 431.65 | 437.37 | -3.02% | 259,500 |
| 2026-05-14 | 449.26 | 454.01 | 442.80 | 450.98 | +1.39% | 240,000 |
| 2026-05-13 | 430.10 | 451.13 | 425.12 | 444.81 | +3.59% | 487,000 |
| 2026-05-12 | 424.92 | 432.29 | 412.24 | 429.40 | -0.36% | 303,500 |
| 2026-05-11 | 427.58 | 433.99 | 425.00 | 430.95 | +0.62% | 297,100 |
| 2026-05-08 | 433.83 | 441.31 | 425.62 | 428.31 | +0.46% | 310,600 |
| 2026-05-07 | 456.64 | 456.87 | 423.63 | 426.36 | -6.86% | 580,400 |
| 2026-05-06 | 459.43 | 464.82 | 436.00 | 457.78 | +0.14% | 501,700 |
| 2026-05-05 | 443.76 | 463.96 | 440.05 | 457.14 | +6.44% | 694,500 |
| 2026-05-04 | 432.75 | 436.01 | 423.50 | 429.47 | -0.95% | 421,300 |
| 2026-05-01 | 416.17 | 434.07 | 414.51 | 433.60 | +4.71% | 489,600 |
| 2026-04-30 | 399.18 | 425.00 | 399.18 | 414.10 | +6.10% | 489,800 |
| 2026-04-29 | 403.49 | 406.71 | 389.63 | 390.31 | -3.26% | 330,300 |
| 2026-04-28 | 407.98 | 410.21 | 400.00 | 403.45 | -3.02% | 230,500 |
| 2026-04-27 | 417.25 | 417.25 | 402.76 | 416.01 | +1.29% | 507,500 |
| 2026-04-24 | 416.22 | 421.12 | 410.69 | 410.72 | -0.88% | 252,900 |
| 2026-04-23 | 411.71 | 421.70 | 405.47 | 414.35 | +1.54% | 250,800 |
| 2026-04-22 | 410.00 | 413.72 | 402.07 | 408.05 | +0.80% | 220,600 |
| 2026-04-21 | 411.22 | 418.44 | 400.21 | 404.81 | -1.33% | 460,400 |
| 2026-04-20 | 400.21 | 412.00 | 400.05 | 410.26 | +2.71% | 372,700 |
| 2026-04-17 | 407.23 | 413.72 | 396.49 | 399.45 | -0.23% | 489,700 |
| 2026-04-16 | 391.98 | 404.77 | 390.02 | 400.38 | +1.36% | 457,100 |
| 2026-04-15 | 393.90 | 395.57 | 386.79 | 395.00 | +0.70% | 436,300 |
| 2026-04-14 | 399.30 | 401.80 | 388.46 | 392.25 | -1.18% | 521,600 |
| 2026-04-13 | 391.37 | 398.72 | 388.00 | 396.95 | +1.01% | 326,700 |
| 2026-04-10 | 392.14 | 396.55 | 388.94 | 393.00 | +0.35% | 455,100 |
| 2026-04-09 | 380.18 | 397.50 | 380.18 | 391.62 | +2.79% | 460,800 |
| 2026-04-08 | 373.34 | 381.51 | 367.43 | 381.00 | +6.79% | 622,700 |
| 2026-04-07 | 352.18 | 358.94 | 342.61 | 356.79 | +2.34% | 385,500 |
| 2026-04-06 | 346.54 | 348.94 | 338.48 | 348.63 | +0.14% | 203,700 |
| 2026-04-02 | 335.00 | 348.78 | 333.03 | 348.15 | +0.20% | 300,300 |
| 2026-04-01 | 345.10 | 354.59 | 340.49 | 347.45 | +2.55% | 409,700 |
| 2026-03-31 | 330.67 | 343.13 | 328.95 | 338.82 | +4.34% | 374,700 |
| 2026-03-30 | 344.85 | 344.85 | 323.79 | 324.73 | -5.04% | 392,900 |
| 2026-03-27 | 336.79 | 348.49 | 336.77 | 341.96 | +1.54% | 281,400 |
| 2026-03-26 | 346.95 | 348.65 | 335.92 | 336.77 | -4.74% | 245,900 |
| 2026-03-25 | 355.89 | 358.05 | 350.37 | 353.52 | +0.82% | 271,200 |
| 2026-03-24 | 345.30 | 355.00 | 341.56 | 350.63 | +0.25% | 329,400 |
| 2026-03-23 | 346.00 | 357.43 | 339.73 | 349.74 | +3.97% | 490,800 |
| 2026-03-20 | 355.15 | 358.06 | 329.66 | 336.38 | -5.40% | 1,294,600 |
| 2026-03-19 | 344.51 | 359.46 | 338.08 | 355.60 | +0.97% | 305,700 |
| 2026-03-18 | 361.74 | 366.34 | 350.00 | 352.19 | -2.56% | 326,800 |
| 2026-03-17 | 359.00 | 366.68 | 356.90 | 361.43 | +0.97% | 320,300 |
| 2026-03-16 | 355.54 | 359.99 | 351.50 | 357.96 | +3.09% | 451,100 |
| 2026-03-13 | 361.53 | 361.80 | 347.10 | 347.23 | -2.80% | 424,700 |
| 2026-03-12 | 358.88 | 367.00 | 355.29 | 357.25 | -2.64% | 465,300 |
| 2026-03-11 | 366.45 | 368.78 | 353.27 | 366.95 | +1.10% | 391,500 |
| 2026-03-10 | 364.40 | 377.08 | 359.60 | 362.97 | +0.74% | 642,900 |
| 2026-03-09 | 349.82 | 364.85 | 346.64 | 360.29 | +0.90% | 647,900 |
| 2026-03-06 | 357.24 | 369.57 | 354.40 | 357.07 | -3.49% | 370,100 |
| 2026-03-05 | 381.00 | 381.00 | 352.00 | 369.98 | -4.42% | 827,100 |
| 2026-03-04 | 421.50 | 423.42 | 376.88 | 387.07 | -4.07% | 983,700 |
| 2026-03-03 | 401.50 | 409.91 | 390.69 | 403.49 | -3.64% | 471,600 |
| 2026-03-02 | 413.10 | 426.49 | 410.63 | 418.73 | -0.31% | 444,100 |
| 2026-02-27 | 414.51 | 422.65 | 410.54 | 420.02 | -0.12% | 362,400 |
| 2026-02-26 | 430.17 | 431.16 | 401.00 | 420.51 | -1.17% | 454,800 |
| 2026-02-25 | 433.40 | 433.40 | 422.47 | 425.47 | -0.73% | 371,100 |
| 2026-02-24 | 415.80 | 431.59 | 407.48 | 428.58 | +1.96% | 259,600 |
| 2026-02-23 | 429.50 | 429.50 | 416.87 | 420.34 | -2.19% | 308,500 |
| 2026-02-20 | 418.16 | 433.79 | 418.16 | 429.73 | +2.46% | 273,900 |
| 2026-02-19 | 412.10 | 420.74 | 411.97 | 419.40 | +1.63% | 261,100 |
| 2026-02-18 | 423.27 | 430.00 | 411.49 | 412.68 | -2.31% | 306,700 |
| 2026-02-17 | 420.48 | 426.59 | 415.40 | 422.43 | -1.18% | 322,000 |
| 2026-02-13 | 419.10 | 433.79 | 407.02 | 427.48 | +2.43% | 246,400 |
| 2026-02-12 | 434.48 | 445.53 | 414.60 | 417.33 | -2.87% | 557,700 |
| 2026-02-11 | 415.68 | 429.99 | 412.87 | 429.68 | +4.70% | 446,700 |
| 2026-02-10 | 413.00 | 417.70 | 408.70 | 410.40 | -1.18% | 265,200 |
| 2026-02-09 | 401.82 | 422.74 | 398.00 | 415.28 | +3.70% | 484,400 |
| 2026-02-06 | 385.10 | 402.07 | 384.89 | 400.47 | +6.44% | 483,400 |
| 2026-02-05 | 359.02 | 382.99 | 353.34 | 376.24 | +3.59% | 531,900 |
| 2026-02-04 | 393.82 | 395.25 | 349.67 | 363.20 | -7.28% | 634,700 |
| 2026-02-03 | 395.94 | 402.33 | 379.13 | 391.70 | +2.12% | 512,900 |
| 2026-02-02 | 363.27 | 388.07 | 359.62 | 383.58 | +5.27% | 772,800 |
| 2026-01-30 | 359.80 | 369.22 | 358.25 | 364.39 | -0.30% | 321,500 |
| 2026-01-29 | 371.72 | 375.39 | 358.00 | 365.47 | -1.22% | 380,500 |
| 2026-01-28 | 373.87 | 376.12 | 362.01 | 369.99 | -1.30% | 386,000 |
| 2026-01-27 | 375.25 | 378.04 | 370.54 | 374.87 | +0.43% | 257,800 |
| 2026-01-26 | 368.47 | 379.27 | 368.21 | 373.27 | +1.37% | 273,000 |
| 2026-01-23 | 376.98 | 379.03 | 366.98 | 368.21 | -2.87% | 263,900 |
| 2026-01-22 | 384.61 | 386.94 | 375.45 | 379.10 | +0.93% | 446,300 |
| 2026-01-21 | 368.46 | 375.59 | 364.26 | 375.59 | +2.58% | 306,600 |
| 2026-01-20 | 365.37 | 375.27 | 362.50 | 366.15 | -1.20% | 289,800 |
| 2026-01-16 | 369.88 | 379.89 | 367.83 | 370.61 | +1.36% | 500,800 |
| 2026-01-15 | 359.64 | 372.64 | 359.50 | 365.65 | +3.29% | 378,600 |
| 2026-01-14 | 358.08 | 359.76 | 349.63 | 353.99 | -0.82% | 261,900 |
| 2026-01-13 | 348.00 | 358.95 | 346.62 | 356.90 | +3.06% | 289,100 |
| 2026-01-12 | 337.23 | 347.47 | 337.11 | 346.31 | +2.21% | 171,900 |
| 2026-01-09 | 341.83 | 347.00 | 338.71 | 338.81 | -0.26% | 227,000 |
| 2026-01-08 | 354.63 | 356.53 | 334.56 | 339.68 | -4.19% | 273,700 |
| 2026-01-07 | 353.00 | 356.76 | 348.68 | 354.53 | +1.20% | 273,700 |
| 2026-01-06 | 347.18 | 351.48 | 335.07 | 350.31 | +0.67% | 407,900 |
| 2026-01-05 | 350.16 | 357.00 | 346.86 | 347.99 | +0.12% | 285,300 |
| 2026-01-02 | 340.34 | 349.39 | 339.90 | 347.56 | +2.86% | 298,200 |
| 2025-12-31 | 343.50 | 344.45 | 337.70 | 337.90 | -1.39% | 314,900 |
| 2025-12-30 | 343.47 | 346.47 | 341.75 | 342.66 | -0.24% | 298,400 |
| 2025-12-29 | 344.98 | 348.03 | 343.09 | 343.50 | -1.19% | 304,100 |
| 2025-12-26 | 350.39 | 350.39 | 346.29 | 347.63 | -0.22% | 222,000 |
| 2025-12-24 | 349.10 | 349.28 | 345.39 | 348.40 | -0.16% | 118,000 |
| 2025-12-23 | 350.21 | 351.97 | 344.38 | 348.95 | +0.53% | 335,400 |
| 2025-12-22 | 350.79 | 353.75 | 344.40 | 347.11 | +0.79% | 446,400 |
| 2025-12-19 | 343.01 | 353.46 | 341.94 | 344.38 | +0.93% | 5,193,500 |
| 2025-12-18 | 346.43 | 349.16 | 340.91 | 341.19 | +0.34% | 382,400 |
| 2025-12-17 | 351.86 | 353.10 | 338.33 | 340.02 | -2.18% | 460,700 |
| 2025-12-16 | 349.29 | 355.36 | 346.24 | 347.61 | -1.02% | 284,600 |
| 2025-12-15 | 350.40 | 354.76 | 349.21 | 351.19 | +1.56% | 289,200 |
| 2025-12-12 | 362.00 | 366.65 | 344.03 | 345.78 | -5.14% | 475,600 |
| 2025-12-11 | 355.93 | 366.47 | 348.64 | 364.51 | +2.44% | 344,800 |
| 2025-12-10 | 347.03 | 361.22 | 346.41 | 355.83 | +2.48% | 355,300 |
| 2025-12-09 | 348.72 | 352.97 | 345.81 | 347.21 | -0.49% | 268,600 |
| 2025-12-08 | 354.77 | 356.60 | 347.72 | 348.91 | -0.82% | 414,200 |
| 2025-12-05 | 353.44 | 354.80 | 347.99 | 351.80 | -0.73% | 249,200 |
| 2025-12-04 | 349.66 | 358.24 | 346.88 | 354.40 | +0.45% | 312,300 |
| 2025-12-03 | 353.08 | 354.87 | 342.46 | 352.80 | -0.43% | 310,300 |
| 2025-12-02 | 354.22 | 357.69 | 351.24 | 354.31 | +1.21% | 422,600 |
| 2025-12-01 | 356.87 | 358.01 | 347.66 | 350.06 | -3.17% | 457,000 |
| 2025-11-28 | 357.11 | 364.40 | 355.56 | 361.53 | +1.85% | 173,600 |
| 2025-11-26 | 350.00 | 362.54 | 350.00 | 354.96 | +1.87% | 517,100 |
| 2025-11-25 | 342.21 | 349.51 | 340.79 | 348.44 | +2.27% | 404,200 |
| 2025-11-24 | 331.44 | 343.69 | 329.82 | 340.69 | +4.35% | 453,900 |
| 2025-11-21 | 325.80 | 335.42 | 320.02 | 326.49 | +0.96% | 576,400 |
| 2025-11-20 | 334.41 | 350.87 | 322.58 | 323.37 | -0.59% | 749,100 |
| 2025-11-19 | 324.48 | 350.00 | 317.09 | 325.29 | +9.82% | 1,106,400 |
| 2025-11-18 | 290.03 | 300.50 | 289.21 | 296.20 | +0.83% | 480,000 |
| 2025-11-17 | 291.20 | 300.00 | 289.21 | 293.77 | +0.88% | 447,600 |
| 2025-11-14 | 279.86 | 292.99 | 273.03 | 291.20 | +3.01% | 355,800 |
| 2025-11-13 | 293.11 | 296.21 | 279.46 | 282.69 | -4.36% | 271,200 |
| 2025-11-12 | 290.58 | 297.58 | 290.58 | 295.57 | +1.71% | 289,900 |
| 2025-11-11 | 290.32 | 292.37 | 284.30 | 290.61 | -1.03% | 220,200 |
| 2025-11-10 | 292.07 | 298.07 | 288.37 | 293.62 | +2.52% | 263,300 |
| 2025-11-07 | 279.82 | 287.65 | 273.00 | 286.41 | +1.23% | 501,600 |
| 2025-11-06 | 287.19 | 289.19 | 281.68 | 282.92 | -2.49% | 219,800 |
| 2025-11-05 | 283.86 | 291.77 | 282.40 | 290.15 | +2.84% | 433,500 |
| 2025-11-04 | 281.42 | 286.26 | 275.00 | 282.13 | -1.42% | 252,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+26.33%). Worst month: Aug (-16.97%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Dycom Industries Inc's (DY) latest close?
221.05 on 2026-11-02, from the Closelook data lake's daily price record.
What is DY's 52-week high and low?
566.47 high and 215.28 low over the trailing 52 weeks, as of 2026-11-02.
What is Dycom Industries Inc's strongest and weakest month historically?
Historically, DY's strongest calendar month has been Nov (average +26.33%) and its weakest Aug (average -16.97%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.
What is Dycom Industries Inc's Closelooknet score?
51 out of 100 (momentum 3 · quality 47 · valuation 50), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on DY?
Downtrend stack: Trades -19.7% vs the 50-day and -41.6% vs the 200-day average, 61% below the 52-week high and +2.7% off the 52-week low; a death cross printed 39 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is DY above its 50-day and 200-day moving averages?
Dycom Industries Inc trades 19.7% below its 50-day and 41.6% below its 200-day moving average (11.6% below its 20-day). As of 2026-11-02.