Dycom Industries, Inc.
DYNYSEIndustrials● Active
$466.28
$-22.29(-4.56%)
Market Cap$14.0B
P/E Ratio—
52W High$566.47
52W Low$229.97
Dycom Industries, Inc.（DY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dy · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$566.47
May 27, 2026
-17.7% from here
5-Year Low5Y
$62.88
Jul 19, 2021
+641.5% from low
IPO Priceadj.
$1.33
Jun 4, 1984
+35.0K% since IPO
1 Year Ago
$238.24
Jun 9, 2025
+95.7% in 1Y
5 Years Ago
$83.40
Jun 8, 2021
+459.1% in 5Y
10 Years Ago
$87.30
Jun 8, 2016
+434.1% in 10Y
Historical Price Data · DY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $481.96 | $485.37 | $461.23 | $466.28 | $466.28 | 413K | -3.25% |
| Jun 4, 2026 | $477.63 | $493.00 | $474.00 | $488.57 | $488.57 | 350K | +2.29% |
| Jun 3, 2026 | $487.77 | $490.86 | $467.29 | $484.11 | $484.11 | 598K | -0.75% |
| Jun 2, 2026 | $492.51 | $511.82 | $483.50 | $485.97 | $485.97 | 606K | -1.33% |
| Jun 1, 2026 | $517.26 | $517.57 | $490.08 | $493.89 | $493.89 | 461K | -4.52% |
| May 29, 2026 | $544.83 | $544.83 | $500.69 | $510.00 | $510.00 | 946K | -6.39% |
| May 28, 2026 | $523.77 | $551.86 | $523.77 | $535.20 | $535.20 | 1.3M | +2.18% |
| May 27, 2026 | $535.50 | $566.47 | $520.97 | $529.13 | $529.13 | 1.5M | -1.19% |
| May 26, 2026 | $418.00 | $423.96 | $413.95 | $420.47 | $420.47 | 731K | +0.59% |
| May 22, 2026 | $418.15 | $419.74 | $405.48 | $411.20 | $411.20 | 443K | -1.66% |
| May 21, 2026 | $412.30 | $422.52 | $405.29 | $414.43 | $414.43 | 360K | +0.52% |
| May 20, 2026 | $418.63 | $421.24 | $410.36 | $412.78 | $412.78 | 254K | -1.40% |
| May 19, 2026 | $409.62 | $417.99 | $398.53 | $413.35 | $413.35 | 526K | +0.91% |
| May 18, 2026 | $437.29 | $437.29 | $414.72 | $419.66 | $419.66 | 537K | -4.03% |
| May 15, 2026 | $440.95 | $446.99 | $431.65 | $437.37 | $437.37 | 260K | -0.81% |
| May 14, 2026 | $449.26 | $454.01 | $442.80 | $450.98 | $450.98 | 240K | +0.38% |
| May 13, 2026 | $430.10 | $451.13 | $425.12 | $444.81 | $444.81 | 487K | +3.42% |
| May 12, 2026 | $424.92 | $432.29 | $412.24 | $429.40 | $429.40 | 304K | +1.05% |
| May 11, 2026 | $427.58 | $433.99 | $425.00 | $430.95 | $430.95 | 297K | +0.79% |
| May 8, 2026 | $433.83 | $441.31 | $425.62 | $428.31 | $428.31 | 311K | -1.27% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DY
Jan 1 → Dec 31 · 6 years2026+37.0%$340.34 → $466.28
+37.0%
2025+92.5%$175.49 → $337.90
+92.5%
2024+53.0%$113.75 → $174.06
+53.0%
2023+22.3%$94.08 → $115.09
+22.3%
2022-1.3%$94.80 → $93.60
-1.3%
2021+12.2%$83.60 → $93.76
+12.2%
Best Year2025 · +92.5%
Worst Year2022 · -1.3%
Positive Years5 / 6
Avg Annual Return+36.0%
6Y Total Return+457.8%
6Y CAGR~+33.2% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in DY?
If you invested $1,000 in DY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,341
Total Return+434.1%
CAGR~+18.2% / yr
Profit+$4,341
Based on Jun 8, 2016 · $87.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Dycom Industries, Inc.（DY）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $466.28。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DY 历史股价FMP 日线复权 OHLCV