Dycom Industries, Inc. - Price History
Monthly price history for DY (Dycom Industries, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $139.50 | $139.50 |
| April 2024 | $140.02 | $140.02 |
| March 2024 | $143.53 | $143.53 |
| February 2024 | $126.49 | $126.49 |
| January 2024 | $111.70 | $111.70 |
| December 2023 | $115.09 | $115.09 |
| November 2023 | $103.87 | $103.87 |
| October 2023 | $85.18 | $85.18 |
| September 2023 | $89 | $89 |
| August 2023 | $99.93 | $99.93 |
| July 2023 | $99.58 | $99.58 |
| June 2023 | $113.65 | $113.65 |
| May 2023 | $101.43 | $101.43 |
| April 2023 | $92.62 | $92.62 |
| March 2023 | $93.65 | $93.65 |
| February 2023 | $84.21 | $84.21 |
| January 2023 | $95.37 | $95.37 |
| December 2022 | $93.60 | $93.60 |
| November 2022 | $91.14 | $91.14 |
| October 2022 | $118.18 | $118.18 |
| September 2022 | $95.53 | $95.53 |
| August 2022 | $112.12 | $112.12 |
| July 2022 | $103.16 | $103.16 |
| June 2022 | $93.04 | $93.04 |
| May 2022 | $93.11 | $93.11 |
| April 2022 | $84.91 | $84.91 |
| March 2022 | $95.26 | $95.26 |
| February 2022 | $87.06 | $87.06 |
| January 2022 | $84.29 | $84.29 |
| December 2021 | $93.76 | $93.76 |
| November 2021 | $93.48 | $93.48 |
| October 2021 | $79.42 | $79.42 |
| September 2021 | $71.24 | $71.24 |
| August 2021 | $75.33 | $75.33 |
| July 2021 | $69.40 | $69.40 |
| June 2021 | $74.53 | $74.53 |
| May 2021 | $74.92 | $74.92 |
| April 2021 | $93.81 | $93.81 |
| March 2021 | $92.85 | $92.85 |
| February 2021 | $76.58 | $76.58 |
| January 2021 | $81.14 | $81.14 |
| December 2020 | $75.52 | $75.52 |
| November 2020 | $62.86 | $62.86 |
| October 2020 | $64.94 | $64.94 |
| September 2020 | $52.82 | $52.82 |
| August 2020 | $61.51 | $61.51 |
| July 2020 | $42.83 | $42.83 |
| June 2020 | $40.89 | $40.89 |
| May 2020 | $42.10 | $42.10 |
| April 2020 | $32.60 | $32.60 |
| March 2020 | $25.65 | $25.65 |
| February 2020 | $29.56 | $29.56 |
| January 2020 | $40.42 | $40.42 |
| December 2019 | $47.15 | $47.15 |
| November 2019 | $52.05 | $52.05 |
| October 2019 | $45.59 | $45.59 |
| September 2019 | $51.05 | $51.05 |
| August 2019 | $44.50 | $44.50 |
| July 2019 | $55.16 | $55.16 |
| June 2019 | $58.87 | $58.87 |
| May 2019 | $52.17 | $52.17 |
| April 2019 | $49.59 | $49.59 |
| March 2019 | $45.94 | $45.94 |
| February 2019 | $45.08 | $45.08 |
| January 2019 | $58.05 | $58.05 |
| December 2018 | $54.04 | $54.04 |
| November 2018 | $66.26 | $66.26 |
| October 2018 | $67.88 | $67.88 |
| September 2018 | $84.60 | $84.60 |
| August 2018 | $83.91 | $83.91 |
| July 2018 | $89.16 | $89.16 |
| June 2018 | $94.51 | $94.51 |
| May 2018 | $93.16 | $93.16 |
| April 2018 | $103.86 | $103.86 |
| March 2018 | $107.63 | $107.63 |
| February 2018 | $109.24 | $109.24 |
| January 2018 | $116.71 | $116.71 |
| December 2017 | $111.43 | $111.43 |
| November 2017 | $107.37 | $107.37 |
| October 2017 | $87.83 | $87.83 |
| September 2017 | $85.88 | $85.88 |
| August 2017 | $80.68 | $80.68 |
| July 2017 | $90.60 | $90.60 |
| June 2017 | $89.52 | $89.52 |
| May 2017 | $84.19 | $84.19 |
| April 2017 | $105.66 | $105.66 |
| March 2017 | $92.95 | $92.95 |
| February 2017 | $82.18 | $82.18 |
| January 2017 | $80.66 | $80.66 |
| December 2016 | $80.29 | $80.29 |
| November 2016 | $73.23 | $73.23 |
| October 2016 | $76.93 | $76.93 |
| September 2016 | $81.78 | $81.78 |
| August 2016 | $81.12 | $81.12 |
| July 2016 | $94.05 | $94.05 |
| June 2016 | $89.76 | $89.76 |
| May 2016 | $84.89 | $84.89 |
| April 2016 | $70.60 | $70.60 |
| March 2016 | $64.67 | $64.67 |
| February 2016 | $56.97 | $56.97 |
| January 2016 | $66.26 | $66.26 |
| December 2015 | $69.96 | $69.96 |
| November 2015 | $87.38 | $87.38 |
| October 2015 | $76.09 | $76.09 |
| September 2015 | $72.36 | $72.36 |
| August 2015 | $71.09 | $71.09 |
| July 2015 | $66.06 | $66.06 |
| June 2015 | $58.85 | $58.85 |
| May 2015 | $57.58 | $57.58 |
| April 2015 | $45.98 | $45.98 |
| March 2015 | $48.84 | $48.84 |
| February 2015 | $44.35 | $44.35 |
| January 2015 | $30.81 | $30.81 |
| December 2014 | $35.09 | $35.09 |
| November 2014 | $30.59 | $30.59 |
| October 2014 | $31.39 | $31.39 |
| September 2014 | $30.71 | $30.71 |
| August 2014 | $31.21 | $31.21 |
| July 2014 | $28.12 | $28.12 |
| June 2014 | $31.31 | $31.31 |
| May 2014 | $29.75 | $29.75 |
| April 2014 | $31.40 | $31.40 |
| March 2014 | $31.61 | $31.61 |
| February 2014 | $28.89 | $28.89 |
| January 2014 | $27.83 | $27.83 |
| December 2013 | $27.79 | $27.79 |
| November 2013 | $28.30 | $28.30 |
| October 2013 | $29.65 | $29.65 |
| September 2013 | $27.99 | $27.99 |
| August 2013 | $25.41 | $25.41 |
| July 2013 | $26.48 | $26.48 |
| June 2013 | $23.14 | $23.14 |
| May 2013 | $22.75 | $22.75 |
| April 2013 | $19.32 | $19.32 |
| March 2013 | $19.69 | $19.69 |
| February 2013 | $20.95 | $20.95 |
| January 2013 | $20.98 | $20.98 |
| December 2012 | $19.80 | $19.80 |
| November 2012 | $17.96 | $17.96 |
| October 2012 | $14.24 | $14.24 |
| September 2012 | $14.38 | $14.38 |
| August 2012 | $14.52 | $14.52 |
| July 2012 | $17.42 | $17.42 |
| June 2012 | $18.61 | $18.61 |
| May 2012 | $19.58 | $19.58 |
| April 2012 | $23.39 | $23.39 |
| March 2012 | $23.36 | $23.36 |
| February 2012 | $21.28 | $21.28 |
| January 2012 | $21.37 | $21.37 |
| December 2011 | $20.92 | $20.92 |
| November 2011 | $20.05 | $20.05 |
| October 2011 | $19.43 | $19.43 |
| September 2011 | $15.30 | $15.30 |
| August 2011 | $18.23 | $18.23 |
| July 2011 | $17.04 | $17.04 |
| June 2011 | $16.34 | $16.34 |
| May 2011 | $17.09 | $17.09 |
| April 2011 | $14.86 | $14.86 |
| March 2011 | $17.34 | $17.34 |
| February 2011 | $17.26 | $17.26 |
| January 2011 | $16.07 | $16.07 |
| December 2010 | $14.75 | $14.75 |
| November 2010 | $13.22 | $13.22 |
| October 2010 | $10.70 | $10.70 |
| September 2010 | $9.99 | $9.99 |
| August 2010 | $8.04 | $8.04 |
| July 2010 | $9.05 | $9.05 |
| June 2010 | $8.55 | $8.55 |
| May 2010 | $9.88 | $9.88 |
| April 2010 | $10.62 | $10.62 |
| March 2010 | $8.77 | $8.77 |
| February 2010 | $9.03 | $9.03 |
| January 2010 | $8.17 | $8.17 |
| December 2009 | $8.03 | $8.03 |
| November 2009 | $7.79 | $7.79 |
| October 2009 | $9.88 | $9.88 |
| September 2009 | $12.30 | $12.30 |
| August 2009 | $11.22 | $11.22 |
| July 2009 | $12.73 | $12.73 |
| June 2009 | $11.07 | $11.07 |
| May 2009 | $11.69 | $11.69 |
| April 2009 | $8.42 | $8.42 |
| March 2009 | $5.79 | $5.79 |
| February 2009 | $4.62 | $4.62 |
| January 2009 | $6.81 | $6.81 |
| December 2008 | $8.22 | $8.22 |
| November 2008 | $5.94 | $5.94 |
| October 2008 | $8.88 | $8.88 |
| September 2008 | $13.02 | $13.02 |
| August 2008 | $16.03 | $16.03 |
| July 2008 | $15.87 | $15.87 |
| June 2008 | $14.52 | $14.52 |
| May 2008 | $17.15 | $17.15 |
| April 2008 | $14.38 | $14.38 |
| March 2008 | $12.01 | $12.01 |
| February 2008 | $11.44 | $11.44 |
| January 2008 | $23.57 | $23.57 |
| December 2007 | $26.65 | $26.65 |
| November 2007 | $28.14 | $28.14 |
| October 2007 | $28.25 | $28.25 |
| September 2007 | $30.63 | $30.63 |
| August 2007 | $29.53 | $29.53 |
| July 2007 | $27.95 | $27.95 |
| June 2007 | $29.98 | $29.98 |
| May 2007 | $29.74 | $29.74 |
| April 2007 | $25.91 | $25.91 |
| March 2007 | $26.06 | $26.06 |
| February 2007 | $24.99 | $24.99 |
| January 2007 | $22.63 | $22.63 |
| December 2006 | $21.12 | $21.12 |
| November 2006 | $20.32 | $20.32 |
| October 2006 | $23.31 | $23.31 |
| September 2006 | $21.50 | $21.50 |
| August 2006 | $20.25 | $20.25 |
| July 2006 | $17.99 | $17.99 |
| June 2006 | $21.29 | $21.29 |
| May 2006 | $21.54 | $21.54 |
| April 2006 | $21.91 | $21.91 |
| March 2006 | $21.25 | $21.25 |
| February 2006 | $21.35 | $21.35 |
| January 2006 | $24.66 | $24.66 |
| December 2005 | $22 | $22 |
| November 2005 | $20.43 | $20.43 |
| October 2005 | $19.93 | $19.93 |
| September 2005 | $20.22 | $20.22 |
| August 2005 | $17.72 | $17.72 |
| July 2005 | $24.40 | $24.40 |
| June 2005 | $19.81 | $19.81 |
| May 2005 | $19.64 | $19.64 |
| April 2005 | $23.26 | $23.26 |
| March 2005 | $22.99 | $22.99 |
| February 2005 | $26.95 | $26.95 |
| January 2005 | $27.17 | $27.17 |
| December 2004 | $30.52 | $30.52 |
| November 2004 | $29.14 | $29.14 |
| October 2004 | $32.65 | $32.65 |
| September 2004 | $28.39 | $28.39 |
| August 2004 | $25.72 | $25.72 |
| July 2004 | $26.94 | $26.94 |
| June 2004 | $28 | $28 |
| May 2004 | $24.69 | $24.69 |
| April 2004 | $23.58 | $23.58 |
| March 2004 | $26.52 | $26.52 |
| February 2004 | $25.92 | $25.92 |
| January 2004 | $25.87 | $25.87 |
| December 2003 | $26.82 | $26.82 |
| November 2003 | $25.35 | $25.35 |
| October 2003 | $21.61 | $21.61 |
| September 2003 | $20.39 | $20.39 |
| August 2003 | $22.65 | $22.65 |
| July 2003 | $17.01 | $17.01 |
| June 2003 | $16.30 | $16.30 |
| May 2003 | $13.97 | $13.97 |
| April 2003 | $11.04 | $11.04 |
| March 2003 | $10.33 | $10.33 |
| February 2003 | $10.44 | $10.44 |
| January 2003 | $12.85 | $12.85 |
| December 2002 | $13.25 | $13.25 |
| November 2002 | $15.11 | $15.11 |
| October 2002 | $10.87 | $10.87 |
| September 2002 | $9.16 | $9.16 |
| August 2002 | $10.30 | $10.30 |
| July 2002 | $9.65 | $9.65 |
| June 2002 | $11.69 | $11.69 |
| May 2002 | $13.20 | $13.20 |
| April 2002 | $15.13 | $15.13 |
| March 2002 | $14.95 | $14.95 |
| February 2002 | $15.15 | $15.15 |
| January 2002 | $16.12 | $16.12 |
| December 2001 | $16.71 | $16.71 |
| November 2001 | $16.30 | $16.30 |
| October 2001 | $11.95 | $11.95 |
| September 2001 | $11.60 | $11.60 |
| August 2001 | $14.49 | $14.49 |
| July 2001 | $21.89 | $21.89 |
| June 2001 | $22.93 | $22.93 |
| May 2001 | $16.20 | $16.20 |
| April 2001 | $16.43 | $16.43 |
| March 2001 | $12.90 | $12.90 |
| February 2001 | $15.30 | $15.30 |
| January 2001 | $21.22 | $21.22 |
| December 2000 | $35.94 | $35.94 |
| November 2000 | $37.38 | $37.38 |
| October 2000 | $37.62 | $37.62 |
| September 2000 | $41.62 | $41.62 |
| August 2000 | $53 | $53 |
| July 2000 | $42.75 | $42.75 |
| June 2000 | $46 | $46 |
| May 2000 | $48.44 | $48.44 |
| April 2000 | $52 | $52 |
| March 2000 | $48.75 | $48.75 |
| February 2000 | $50 | $50 |
| January 2000 | $28.67 | $43 |
| December 1999 | $29.38 | $44.06 |
| November 1999 | $26.83 | $40.25 |
| October 1999 | $21.71 | $32.56 |
| September 1999 | $28.12 | $42.19 |
| August 1999 | $20.71 | $31.06 |
| July 1999 | $31.83 | $47.75 |
| June 1999 | $37.33 | $56 |
| May 1999 | $32.17 | $48.25 |
| April 1999 | $30.46 | $45.69 |
| March 1999 | $29 | $43.50 |
| February 1999 | $26.46 | $39.69 |
| January 1999 | $26.04 | $39.06 |
| December 1998 | $25.39 | $57.12 |
| November 1998 | $17.47 | $39.31 |
| October 1998 | $15.58 | $35.06 |
| September 1998 | $13.83 | $31.12 |
| August 1998 | $12.28 | $27.62 |
| July 1998 | $15.28 | $34.38 |
| June 1998 | $15 | $33.75 |
| May 1998 | $12.72 | $28.62 |
| April 1998 | $11.67 | $26.25 |
| March 1998 | $12.47 | $28.06 |
| February 1998 | $11.39 | $25.62 |
| January 1998 | $11.42 | $25.69 |
| December 1997 | $9.58 | $32.34 |
| November 1997 | $10 | $33.75 |
| October 1997 | $9.94 | $33.56 |
| September 1997 | $9.86 | $33.28 |
| August 1997 | $8.97 | $30.28 |
| July 1997 | $7.89 | $26.62 |
| June 1997 | $6.11 | $20.62 |
| May 1997 | $6.11 | $20.62 |
| April 1997 | $4.50 | $15.19 |
| March 1997 | $5.39 | $18.19 |
| February 1997 | $4.83 | $16.31 |
| January 1997 | $5 | $16.88 |
| December 1996 | $4.11 | $13.88 |
| November 1996 | $4.56 | $15.38 |
| October 1996 | $5.22 | $17.62 |
| September 1996 | $5.67 | $19.12 |
| August 1996 | $5.94 | $20.06 |
| July 1996 | $4.94 | $16.69 |
| June 1996 | $5.22 | $17.62 |
| May 1996 | $5.44 | $18.38 |
| April 1996 | $4.06 | $13.69 |
| March 1996 | $3.67 | $12.38 |
| February 1996 | $3.06 | $10.31 |
| January 1996 | $2.83 | $9.56 |
| December 1995 | $2.50 | $8.44 |
| November 1995 | $2.61 | $8.81 |
| October 1995 | $3.17 | $10.69 |
| September 1995 | $3.33 | $11.25 |
| August 1995 | $3.28 | $11.06 |
| July 1995 | $2.83 | $9.56 |
| June 1995 | $3 | $10.12 |
| May 1995 | $2.39 | $8.06 |
| April 1995 | $1.67 | $5.62 |
| March 1995 | $1.78 | $6 |
| February 1995 | $1.72 | $5.81 |
| January 1995 | $1.83 | $6.19 |
| December 1994 | $1.11 | $3.75 |
| November 1994 | $1.22 | $4.12 |
| October 1994 | $1.11 | $3.75 |
| September 1994 | $1.22 | $4.12 |
| August 1994 | $1.17 | $3.94 |
| July 1994 | $1.06 | $3.56 |
| June 1994 | $1.22 | $4.12 |
| May 1994 | $1.33 | $4.50 |
| April 1994 | $1.28 | $4.31 |
| March 1994 | $1.22 | $4.12 |
| February 1994 | $1.39 | $4.69 |
| January 1994 | $1.56 | $5.25 |
| December 1993 | $1.56 | $5.25 |
| November 1993 | $1.28 | $4.31 |
| October 1993 | $1.50 | $5.06 |
| September 1993 | $1 | $3.38 |
| August 1993 | $1.28 | $4.31 |
| July 1993 | $1.33 | $4.50 |
| June 1993 | $1.44 | $4.88 |
| May 1993 | $1.50 | $5.06 |
| April 1993 | $1.72 | $5.81 |
| March 1993 | $1.89 | $6.38 |
| February 1993 | $2 | $6.75 |
| January 1993 | $2 | $6.75 |
| December 1992 | $2 | $6.75 |
| November 1992 | $1.61 | $5.44 |
| October 1992 | $1.61 | $5.44 |
| September 1992 | $2.11 | $7.12 |
| August 1992 | $2.94 | $9.94 |
| July 1992 | $2.11 | $7.12 |
| June 1992 | $1.56 | $5.25 |
| May 1992 | $2 | $6.75 |
| April 1992 | $2.67 | $9 |
| March 1992 | $3 | $10.12 |
| February 1992 | $4.17 | $14.06 |
| January 1992 | $4.39 | $14.81 |
| December 1991 | $4.28 | $14.44 |
| November 1991 | $4.06 | $13.69 |
| October 1991 | $4 | $13.50 |
| September 1991 | $4.28 | $14.44 |
| August 1991 | $4.61 | $15.56 |
| July 1991 | $4 | $13.50 |
| June 1991 | $3.89 | $13.12 |
| May 1991 | $5.17 | $17.44 |
| April 1991 | $5.72 | $19.31 |
| March 1991 | $6.78 | $22.88 |
| February 1991 | $5.78 | $19.50 |
| January 1991 | $4.67 | $15.75 |
| December 1990 | $3.61 | $12.19 |
| November 1990 | $4 | $13.50 |
| October 1990 | $4.11 | $13.88 |
| September 1990 | $4.50 | $15.19 |
| August 1990 | $5.44 | $18.38 |
| July 1990 | $5.04 | $25.50 |
| June 1990 | $6.22 | $31.50 |
| May 1990 | $5.96 | $30.19 |
| April 1990 | $5.63 | $28.50 |
| March 1990 | $5 | $25.31 |
| February 1990 | $5.70 | $28.88 |
| January 1990 | $5.18 | $26.25 |
| December 1989 | $5.26 | $26.62 |
| November 1989 | $4.74 | $24 |
| October 1989 | $4.96 | $25.12 |
| September 1989 | $4.74 | $24 |
| August 1989 | $4.37 | $22.12 |
| July 1989 | $3.70 | $18.75 |
| June 1989 | $4.22 | $21.38 |
| May 1989 | $4.63 | $23.44 |
| April 1989 | $5.15 | $26.06 |
| March 1989 | $6.26 | $31.69 |
| February 1989 | $5.82 | $29.44 |
| January 1989 | $7.26 | $36.75 |
| December 1988 | $6.07 | $30.75 |
| November 1988 | $5.33 | $27 |
| October 1988 | $5.11 | $25.88 |
| September 1988 | $5.26 | $26.62 |
| August 1988 | $4.82 | $24.38 |
| July 1988 | $4.37 | $22.12 |
| June 1988 | $4.59 | $23.25 |
| May 1988 | $3.85 | $19.50 |
| April 1988 | $3.85 | $19.50 |
| March 1988 | $4 | $20.25 |
| February 1988 | $3.48 | $17.62 |
| January 1988 | $2.96 | $15 |
| December 1987 | $2.96 | $15 |
| November 1987 | $2.61 | $13.21 |
| October 1987 | $2.54 | $12.86 |
| September 1987 | $3.74 | $18.93 |
| August 1987 | $3.74 | $18.93 |
| July 1987 | $3.95 | $20 |
| June 1987 | $3.74 | $18.93 |
| May 1987 | $4.16 | $21.07 |
| April 1987 | $3.81 | $19.29 |
| March 1987 | $4.23 | $21.43 |
| February 1987 | $4.30 | $21.79 |
| January 1987 | $3.32 | $16.79 |
| December 1986 | $3.18 | $16.07 |
| November 1986 | $3.46 | $17.50 |
| October 1986 | $4.09 | $20.71 |
| September 1986 | $4.09 | $20.71 |
| August 1986 | $4.23 | $21.43 |
| July 1986 | $4.23 | $21.43 |
| June 1986 | $4.66 | $47.14 |
| May 1986 | $4.09 | $41.43 |
| April 1986 | $2.89 | $29.29 |
| March 1986 | $2.75 | $27.86 |
| February 1986 | $2.84 | $28.75 |
| January 1986 | $2.05 | $20.71 |
| December 1985 | $1.83 | $18.57 |
| November 1985 | $1.31 | $13.27 |
| October 1985 | $1.29 | $13.10 |
| September 1985 | $1.31 | $13.27 |
| August 1985 | $1.44 | $14.63 |
| July 1985 | $1.41 | $14.29 |
| June 1985 | $1.38 | $13.95 |
| May 1985 | $1.38 | $13.95 |
| April 1985 | $1.44 | $14.63 |
| March 1985 | $1.36 | $13.78 |
| February 1985 | $1.36 | $13.78 |
| January 1985 | $1.31 | $13.27 |
| December 1984 | $1.36 | $13.78 |
| November 1984 | $1.31 | $13.27 |
| October 1984 | $1.33 | $1.33 |
| September 1984 | $1.33 | $1.33 |
| August 1984 | $1.22 | $1.22 |
| July 1984 | $1.22 | $1.22 |
| June 1984 | $1.26 | $1.26 |
DY
Price: $144.03
52 week price:
Payout Ratio Range:
Earnings Per Share: 7.53 USD
P/E Ratio: 15.98
Exchange: NYQ
Sector: Industrials
Industry: Engineering & Construction
Volume: 344400
Ebitda: 308.1 millionMarket Capitalization: 4.1 billion