Dycom Industries

DY
🏛️ usa →
294.09
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 188.72 188.72 188.72 188.72 5.7K
09:33 188.72 188.72 187.59 187.59 0.8K
09:40 188.32 188.32 188.32 188.32 0.2K
09:41 187.80 187.80 187.80 187.80 0.1K
09:42 188.22 188.22 188.22 188.22 0.7K
09:44 188.13 188.13 188.04 188.04 0.8K
09:45 188.00 188.04 188.00 188.04 1.5K
09:46 188.04 188.09 188.04 188.09 0.6K
09:47 188.04 188.04 188.04 188.04 0.4K
09:49 189.24 189.24 189.24 189.24 2.0K
09:50 189.23 189.23 189.18 189.18 0.3K
09:51 189.17 189.56 189.17 189.56 0.4K
09:53 189.97 189.97 189.97 189.97 0.3K
09:54 189.89 189.89 189.89 189.89 0.7K
09:57 190.45 190.45 190.16 190.18 2.2K
09:59 190.12 190.75 190.11 190.75 1.3K
10:01 190.58 190.58 190.58 190.58 1.7K
10:03 190.51 191.89 190.51 191.89 2.9K
10:04 192.45 192.45 192.45 192.45 0.6K
10:05 192.58 192.58 192.04 192.47 1.4K
10:06 192.12 192.12 191.91 191.91 1.4K
10:07 191.94 191.94 191.75 191.75 2.0K
10:08 191.81 191.81 191.81 191.81 0.5K
10:09 192.21 192.41 191.96 192.06 4.9K
10:11 191.96 192.05 191.96 192.05 0.6K
10:12 191.31 191.31 191.31 191.31 4.3K
10:13 191.31 191.95 191.31 191.95 2.1K
10:14 192.13 192.80 192.13 192.80 2.0K
10:15 192.78 192.93 192.78 192.93 1.6K
10:16 193.15 193.27 193.14 193.27 3.1K
10:17 193.14 193.47 193.14 193.47 1.9K
10:18 193.16 193.45 193.16 193.34 3.7K
10:19 193.32 193.40 193.32 193.40 1.0K
10:20 193.41 193.41 193.41 193.41 0.4K
10:21 193.41 193.64 193.41 193.54 5.2K
10:22 193.64 193.64 193.64 193.64 0.9K
10:24 194.32 194.63 194.32 194.63 1.7K
10:25 195.38 195.73 195.38 195.73 1.2K
10:26 195.48 195.49 195.48 195.49 0.8K
10:27 195.60 195.86 195.60 195.86 7.6K
10:28 195.82 195.82 195.82 195.82 1.4K
10:29 195.92 195.92 195.92 195.92 0.6K
10:30 196.02 196.02 196.01 196.01 2.6K
10:31 196.01 196.04 195.89 196.00 3.4K
10:32 195.94 196.42 195.93 196.42 2.6K
10:33 196.04 196.04 195.98 195.98 3.8K
10:34 195.93 196.83 195.93 196.83 3.0K
10:35 196.85 196.85 196.85 196.85 0.8K
10:36 196.89 197.23 196.76 197.23 4.2K
10:37 197.02 197.40 197.02 197.40 1.7K
10:38 197.71 197.71 197.56 197.56 3.2K
10:40 197.68 197.68 197.35 197.35 3.3K
10:41 197.34 197.35 197.34 197.35 0.9K
10:42 197.19 197.46 197.19 197.46 0.4K
10:43 197.47 197.47 197.47 197.47 1.9K
10:45 197.68 197.68 197.39 197.39 1.4K
10:46 197.26 197.26 197.26 197.26 0.3K
10:48 197.42 197.68 197.42 197.68 2.5K
10:49 197.52 197.52 197.27 197.39 2.9K
10:50 197.61 197.98 197.61 197.98 1.6K
10:51 197.80 197.80 197.70 197.70 1.4K
10:52 197.86 197.86 197.86 197.86 1.5K
10:53 197.84 197.84 197.84 197.84 0.5K
10:54 198.12 198.12 198.12 198.12 0.3K
10:55 197.88 197.91 197.88 197.91 1.1K
10:57 197.85 197.85 197.84 197.85 1.4K
11:00 197.75 197.91 197.75 197.91 0.5K
11:01 197.92 197.92 197.92 197.92 0.6K
11:02 197.88 198.00 197.88 198.00 1.5K
11:03 198.53 198.53 198.53 198.53 1.2K
11:04 198.59 199.18 198.59 199.18 3.1K
11:05 199.06 199.06 199.06 199.06 0.5K
11:06 199.06 199.06 198.73 198.73 2.6K
11:08 198.86 199.06 198.86 199.06 1.3K
11:10 199.27 199.27 199.05 199.05 0.6K
11:11 199.05 199.27 199.05 199.05 0.7K
11:12 199.08 199.52 199.08 199.52 2.5K
11:13 199.88 199.88 199.65 199.65 0.9K
11:14 199.99 200.20 199.99 200.20 1.3K
11:17 200.09 200.09 200.08 200.08 0.7K
11:19 200.32 200.68 200.32 200.68 2.2K
11:20 200.90 201.02 200.90 201.02 1.2K
11:21 201.02 201.02 201.02 201.02 3.8K
11:22 200.81 200.81 200.81 200.81 1.6K
11:23 200.66 200.66 200.50 200.50 1.7K
11:24 200.58 200.58 200.42 200.42 0.8K
11:25 200.42 200.42 200.23 200.23 1.3K
11:26 200.54 200.54 200.54 200.54 0.6K
11:27 200.30 200.30 200.30 200.30 0.3K
11:28 200.30 200.30 200.12 200.12 5.5K
11:29 200.42 200.42 200.42 200.42 1.6K
11:30 200.26 200.26 200.25 200.25 1.0K
11:32 200.02 200.02 200.02 200.02 0.4K
11:33 200.02 200.02 200.02 200.02 0.5K
11:35 199.86 199.86 199.63 199.63 6.5K
11:38 199.72 199.73 199.72 199.73 2.8K
11:39 199.30 199.30 199.30 199.30 2.4K
11:40 198.62 198.99 198.62 198.99 0.7K
11:43 198.60 199.34 198.60 199.34 2.2K
11:44 199.33 199.33 199.33 199.33 1.9K
11:46 199.06 199.07 199.06 199.07 0.4K
11:48 199.72 199.72 199.72 199.72 1.8K
11:49 199.61 199.61 199.61 199.61 0.3K
11:51 199.61 199.87 199.60 199.87 0.6K
11:52 199.47 199.47 199.47 199.47 1.1K
11:55 199.39 199.39 199.39 199.39 3.8K
11:56 199.52 199.52 199.38 199.38 0.7K
11:57 199.38 199.38 199.38 199.38 0.2K
11:58 199.77 199.79 199.77 199.79 1.6K
11:59 199.73 199.73 199.73 199.73 0.3K
12:00 199.53 199.55 198.66 198.66 3.5K
12:02 197.42 197.42 197.42 197.42 1.9K
12:05 197.16 197.16 196.61 196.61 0.8K
12:06 196.61 196.61 196.61 196.61 0.5K
12:09 196.21 196.21 196.21 196.21 0.3K
12:10 196.53 196.53 196.50 196.50 2.5K
12:11 196.62 196.62 196.62 196.62 0.4K
12:12 196.66 196.70 196.60 196.70 1.4K
12:13 196.56 196.97 196.56 196.97 3.9K
12:16 197.01 197.01 197.01 197.01 0.7K
12:17 196.94 196.94 196.94 196.94 1.0K
12:20 197.23 197.33 197.03 197.03 5.1K
12:21 196.99 196.99 196.99 196.99 1.0K
12:22 197.07 197.09 197.07 197.09 2.2K
12:23 197.06 197.06 197.06 197.06 2.0K
12:29 196.75 196.75 196.64 196.64 1.7K
12:30 196.63 196.99 196.63 196.90 3.4K
12:31 196.89 197.18 196.89 197.18 1.3K
12:32 197.31 197.61 197.31 197.53 1.5K
12:33 197.49 197.75 197.49 197.75 2.0K
12:34 197.85 197.85 197.85 197.85 0.5K
12:36 197.60 197.60 197.60 197.60 1.1K
12:40 197.65 198.33 197.59 198.33 4.3K
12:41 198.35 198.35 198.34 198.34 2.8K
12:42 198.35 198.40 198.35 198.40 0.9K
12:43 198.17 198.17 198.02 198.02 3.6K
12:45 197.65 197.75 197.55 197.55 1.5K
12:46 197.42 197.42 197.14 197.14 1.5K
12:47 197.18 197.52 197.18 197.52 1.1K
12:48 197.33 197.33 197.16 197.23 2.4K
12:49 197.23 197.23 197.04 197.04 1.0K
12:51 197.01 197.01 196.99 196.99 1.3K
12:55 196.52 196.58 196.52 196.58 1.3K
12:56 196.76 196.76 196.55 196.55 2.0K
12:57 196.63 196.63 196.48 196.48 1.2K
12:58 196.38 196.38 196.30 196.30 1.6K
12:59 196.40 196.44 196.40 196.43 4.2K
13:00 196.40 196.40 196.19 196.19 1.7K
13:01 195.95 196.01 195.89 195.89 1.9K
13:02 195.82 195.88 195.73 195.73 2.4K
13:03 195.84 195.84 195.71 195.82 2.4K
13:04 195.86 195.88 195.78 195.88 2.8K
13:05 196.33 196.61 196.33 196.61 10.5K
13:06 196.61 196.61 196.59 196.59 2.5K
13:09 196.84 196.84 196.84 196.84 0.3K
13:10 196.79 196.79 196.79 196.79 1.4K
13:12 197.57 197.57 197.57 197.57 0.4K
13:14 197.28 197.29 197.28 197.29 2.4K
13:15 197.55 197.68 197.55 197.68 1.7K
13:16 197.59 197.70 197.59 197.70 0.7K
13:18 197.63 197.63 197.60 197.60 0.8K
13:19 197.63 197.63 197.63 197.63 1.7K
13:21 197.43 197.65 197.43 197.65 1.7K
13:22 197.76 197.92 197.76 197.92 3.2K
13:23 197.93 197.93 197.79 197.79 2.5K
13:24 197.75 197.77 197.28 197.28 3.1K
13:27 196.75 196.75 196.75 196.75 1.2K
13:28 197.01 197.06 196.88 197.06 1.4K
13:30 197.07 197.07 197.07 197.07 0.1K
13:31 196.84 196.84 196.84 196.84 2.8K
13:40 196.68 196.80 196.57 196.80 3.6K
13:41 196.81 196.84 196.69 196.69 1.4K
13:42 196.69 196.69 196.69 196.69 0.4K
13:43 196.85 196.85 196.85 196.85 5.5K
13:44 196.69 196.69 196.69 196.69 1.2K
13:45 196.46 196.46 196.43 196.43 1.1K
13:48 196.18 196.18 196.18 196.18 0.6K
13:49 196.80 196.80 196.80 196.80 1.0K
13:50 196.80 197.02 196.80 197.02 2.6K
14:00 196.51 196.51 196.51 196.51 0.6K
14:03 195.63 196.04 195.63 196.04 2.6K
14:09 196.10 196.10 196.10 196.10 1.0K
14:12 195.92 195.92 195.92 195.92 0.5K
14:15 195.67 195.67 195.67 195.67 0.7K
14:18 195.14 195.24 195.14 195.24 2.2K
14:19 195.42 195.42 195.42 195.42 2.6K
14:26 194.96 195.43 194.96 195.43 2.3K
14:27 195.70 195.70 195.70 195.70 0.7K
14:29 195.43 195.43 195.43 195.43 0.8K
14:33 195.33 195.33 195.33 195.33 0.3K
14:37 195.33 195.33 195.33 195.33 0.9K
14:42 195.48 195.87 195.48 195.79 3.9K
14:44 195.84 195.84 195.84 195.84 0.7K
14:46 195.85 195.85 195.85 195.85 0.5K
14:48 195.82 195.82 195.65 195.65 2.1K
14:49 195.72 195.85 195.72 195.85 0.9K
14:50 195.59 195.59 195.59 195.59 0.3K
14:51 195.59 195.83 195.59 195.83 0.4K
14:53 195.82 195.82 195.72 195.72 3.7K
14:59 195.11 195.32 195.11 195.32 2.7K
15:01 194.77 194.77 194.77 194.77 0.3K
15:02 195.31 195.33 195.31 195.33 1.0K
15:03 195.37 195.53 195.37 195.53 2.4K
15:06 195.41 195.41 195.41 195.41 1.4K
15:09 195.83 196.42 195.83 196.33 3.5K
15:11 196.42 196.42 196.42 196.42 1.0K
15:13 196.27 196.27 196.27 196.27 0.6K
15:15 196.42 196.42 196.42 196.42 1.4K
15:17 196.51 196.51 196.51 196.51 1.9K
15:18 196.38 196.38 196.38 196.38 0.6K
15:19 196.50 196.50 196.50 196.50 0.9K
15:21 196.28 196.28 196.28 196.28 3.2K
15:22 196.52 196.52 196.52 196.52 2.2K
15:23 196.50 196.58 196.50 196.58 2.9K
15:29 196.36 196.52 196.36 196.52 8.6K
15:31 196.44 196.44 196.24 196.24 10.2K
15:32 196.00 196.00 196.00 196.00 1.1K
15:33 195.71 195.71 195.71 195.71 0.9K
15:35 195.52 195.52 195.52 195.52 3.7K
15:40 195.58 195.58 195.55 195.55 1.5K
15:41 195.68 195.97 195.68 195.97 3.5K
15:42 195.98 195.98 195.88 195.88 0.6K
15:43 196.03 196.04 196.03 196.04 4.5K
15:47 196.09 196.09 196.09 196.09 1.7K
15:48 196.08 196.08 196.08 196.08 2.8K
15:50 195.89 195.89 195.89 195.89 2.0K
15:53 195.79 195.79 195.52 195.53 2.4K
15:54 195.58 196.19 195.57 196.19 8.1K
15:55 196.25 196.25 196.04 196.07 6.0K
15:56 196.01 196.03 196.01 196.03 1.4K
15:57 196.15 196.15 195.94 195.94 9.4K
15:58 195.78 195.78 195.61 195.61 9.2K
15:59 195.45 195.83 195.38 195.83 319.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available