Dycom Industries

DY
🏛️ usa →
286.30
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 182.97 184.92 182.97 184.92 10.8K
09:31 184.91 187.00 184.91 187.00 3.3K
09:34 187.20 187.20 187.20 187.20 0.7K
09:36 185.92 185.92 185.92 185.92 0.3K
09:37 187.00 187.00 187.00 187.00 2.2K
09:38 187.27 187.28 187.27 187.28 6.5K
09:40 187.72 187.72 187.72 187.72 0.3K
09:41 187.28 187.28 187.28 187.28 1.1K
09:42 187.96 187.96 187.93 187.93 3.2K
09:44 188.73 188.73 188.15 188.15 4.7K
09:46 188.09 189.89 188.09 189.89 6.2K
09:47 190.66 190.83 190.66 190.83 1.1K
09:48 190.30 190.30 189.89 189.89 1.5K
09:49 189.66 191.10 189.66 191.10 6.8K
09:50 192.31 192.80 192.14 192.80 8.1K
09:51 192.30 193.19 192.30 192.84 10.0K
09:52 192.75 192.75 192.67 192.71 2.9K
09:53 192.09 192.09 191.88 191.88 2.3K
09:54 191.40 191.40 191.40 191.40 2.9K
09:56 192.59 192.59 192.59 192.59 0.7K
09:57 192.41 192.41 192.40 192.40 1.2K
09:58 192.63 193.62 192.63 193.62 2.8K
09:59 194.36 194.69 194.21 194.21 16.5K
10:00 194.22 194.41 193.82 193.82 11.7K
10:01 193.80 193.85 193.52 193.76 7.1K
10:02 193.23 193.95 193.23 193.95 6.2K
10:03 192.89 192.89 191.00 191.00 6.3K
10:04 190.91 192.08 190.91 192.08 2.0K
10:06 192.32 192.59 192.32 192.59 1.2K
10:07 192.13 192.13 191.81 191.82 2.5K
10:08 192.52 192.53 192.52 192.53 1.9K
10:09 191.38 192.00 191.38 191.94 5.0K
10:10 191.94 191.94 191.94 191.94 0.5K
10:11 191.85 191.85 191.85 191.85 0.8K
10:13 192.03 192.03 191.95 191.95 0.8K
10:14 191.85 191.85 191.85 191.85 0.5K
10:16 191.55 191.96 191.39 191.67 1.9K
10:17 191.67 191.67 191.67 191.67 0.5K
10:20 191.91 191.91 191.72 191.91 0.8K
10:22 191.48 191.48 191.48 191.48 2.4K
10:23 191.88 191.88 191.88 191.88 1.0K
10:25 190.44 190.44 190.44 190.44 2.0K
10:26 190.59 190.59 190.59 190.59 2.0K
10:27 190.11 190.11 190.11 190.11 1.5K
10:30 190.15 190.15 190.15 190.15 0.3K
10:32 189.89 189.89 189.89 189.89 2.6K
10:35 188.99 189.59 188.99 189.59 1.6K
10:36 188.96 188.96 188.70 188.70 0.4K
10:37 188.75 188.75 188.75 188.75 4.4K
10:38 188.45 188.55 188.40 188.40 1.1K
10:39 188.28 188.28 188.26 188.26 1.0K
10:40 188.26 189.54 188.26 189.54 3.5K
10:41 189.01 189.01 189.01 189.01 0.4K
10:42 189.16 190.35 189.16 190.35 4.3K
10:43 189.73 189.73 189.55 189.55 0.4K
10:44 189.55 189.55 189.53 189.53 0.7K
10:45 189.55 189.55 189.55 189.55 0.6K
10:46 189.55 189.55 189.55 189.55 0.4K
10:47 189.55 189.55 189.55 189.55 0.5K
10:48 189.79 189.82 189.79 189.82 1.8K
10:49 189.65 189.65 189.65 189.65 1.8K
10:50 189.65 190.07 189.65 190.07 0.7K
10:51 189.72 189.72 189.63 189.63 1.0K
10:52 189.22 189.22 189.22 189.22 0.2K
10:53 188.79 188.79 188.60 188.60 2.1K
10:54 188.96 188.96 188.96 188.96 0.9K
10:56 188.59 188.59 188.59 188.59 0.3K
10:57 188.59 188.59 188.56 188.56 2.6K
11:01 189.37 189.37 189.37 189.37 0.5K
11:02 188.97 188.97 188.97 188.97 1.5K
11:04 188.81 188.81 188.77 188.77 3.1K
11:05 188.85 188.85 188.85 188.85 1.0K
11:09 188.51 188.51 188.51 188.51 0.3K
11:10 188.26 188.26 188.13 188.13 1.2K
11:13 187.91 187.91 187.91 187.91 0.1K
11:15 187.98 187.98 187.98 187.98 0.9K
11:19 187.98 187.98 187.98 187.98 0.9K
11:23 187.94 187.94 187.94 187.94 0.2K
11:24 188.33 188.75 188.33 188.35 2.2K
11:25 187.95 188.32 187.95 187.95 1.6K
11:26 187.97 188.32 187.97 188.32 0.2K
11:27 187.95 187.95 187.81 187.81 1.8K
11:28 188.05 188.05 187.80 187.80 1.1K
11:29 187.77 187.77 187.77 187.77 0.6K
11:31 188.41 188.41 188.41 188.41 0.8K
11:32 188.75 188.75 188.75 188.75 1.4K
11:35 188.53 188.53 188.53 188.53 0.9K
11:36 188.42 188.42 188.42 188.42 0.2K
11:37 188.50 188.50 188.50 188.50 1.2K
11:38 188.78 188.78 188.78 188.78 0.2K
11:39 188.66 188.66 188.66 188.66 0.3K
11:40 188.68 189.11 188.68 189.11 2.4K
11:41 189.23 189.23 189.23 189.23 0.3K
11:42 189.17 189.17 188.98 188.98 2.0K
11:44 189.42 189.42 189.42 189.42 2.3K
11:45 189.38 189.38 189.38 189.38 1.8K
11:47 190.07 190.07 190.07 190.07 0.6K
11:49 189.82 189.82 189.19 189.19 3.8K
11:50 189.12 189.12 189.12 189.12 0.8K
11:51 189.38 189.38 189.38 189.38 0.3K
11:52 189.58 189.58 189.58 189.58 1.6K
11:54 189.61 189.85 189.61 189.85 1.0K
11:55 189.15 189.34 188.89 189.19 5.6K
11:56 189.10 189.10 189.10 189.10 0.1K
11:57 189.10 189.10 188.89 188.89 1.0K
11:58 188.55 188.88 188.55 188.88 0.7K
12:01 188.67 188.67 188.67 188.67 0.9K
12:02 189.12 189.13 188.67 188.67 5.7K
12:03 188.58 188.58 188.45 188.45 1.9K
12:05 188.34 188.34 188.34 188.34 4.2K
12:07 187.35 187.35 187.32 187.32 0.7K
12:08 187.16 187.48 187.16 187.48 1.3K
12:09 187.40 187.40 187.40 187.40 1.1K
12:10 187.40 188.11 187.40 188.11 2.2K
12:12 187.82 188.11 187.82 188.11 2.4K
12:14 188.74 188.74 188.74 188.74 0.6K
12:15 189.00 189.00 189.00 189.00 0.1K
12:16 189.00 189.00 188.43 188.43 2.9K
12:17 188.05 188.05 188.05 188.05 0.9K
12:18 188.08 188.34 187.72 188.34 1.8K
12:21 188.08 188.08 188.08 188.08 0.6K
12:22 188.17 188.17 188.17 188.17 0.3K
12:23 188.28 188.37 188.28 188.37 1.1K
12:24 188.37 188.40 188.37 188.40 1.8K
12:29 188.15 188.20 187.63 187.63 7.4K
12:30 187.67 187.88 187.67 187.88 1.6K
12:31 188.06 188.06 188.03 188.03 3.3K
12:32 188.02 188.02 187.96 187.96 0.3K
12:33 187.82 187.82 187.81 187.81 0.5K
12:34 187.82 188.27 187.82 188.27 0.6K
12:35 187.86 187.86 187.86 187.86 0.2K
12:36 188.06 188.06 188.06 188.06 0.2K
12:37 187.67 187.67 187.67 187.67 2.0K
12:39 187.84 187.84 187.44 187.44 2.5K
12:42 187.38 187.38 187.14 187.14 0.2K
12:43 187.32 187.32 187.32 187.32 0.9K
12:45 187.27 187.27 187.19 187.19 1.6K
12:46 187.32 187.32 187.32 187.32 0.8K
12:49 187.40 187.65 187.40 187.65 1.5K
12:50 187.40 187.40 187.40 187.40 0.3K
12:52 187.40 187.40 187.40 187.40 0.1K
12:53 187.40 187.40 187.40 187.40 1.1K
12:57 187.64 187.64 187.64 187.64 0.2K
12:58 187.38 187.38 187.38 187.38 0.1K
12:59 187.51 188.01 187.51 188.01 3.5K
13:00 187.72 187.98 187.72 187.98 0.3K
13:01 188.00 188.00 188.00 188.00 0.3K
13:02 187.76 187.76 187.76 187.76 0.6K
13:03 187.77 187.77 187.77 187.77 1.0K
13:06 188.00 188.00 187.97 187.98 1.8K
13:07 187.98 187.98 187.98 187.98 0.5K
13:08 187.98 188.02 187.98 188.00 1.6K
13:13 187.85 187.85 187.85 187.85 1.2K
13:15 187.71 187.71 187.71 187.71 0.3K
13:16 187.71 187.71 187.71 187.71 0.3K
13:17 188.75 188.93 188.51 188.93 14.2K
13:18 188.83 189.21 188.83 189.21 2.2K
13:19 188.77 189.51 188.77 188.89 5.2K
13:20 188.95 189.14 188.95 189.14 0.6K
13:21 189.10 189.10 189.00 189.10 1.0K
13:25 189.13 189.13 188.80 188.80 1.5K
13:26 188.60 188.60 188.60 188.60 0.2K
13:27 188.55 188.56 188.52 188.52 0.5K
13:28 188.50 189.00 188.34 189.00 3.8K
13:31 188.45 188.45 188.43 188.43 0.3K
13:32 188.51 188.78 188.51 188.78 0.3K
13:33 188.78 188.78 188.51 188.51 0.8K
13:35 188.78 188.78 188.59 188.59 0.3K
13:36 188.53 188.53 188.53 188.53 0.2K
13:37 188.53 188.53 188.53 188.53 0.3K
13:39 188.53 188.53 188.53 188.53 0.4K
13:40 188.53 188.53 188.53 188.53 0.1K
13:41 188.69 189.03 188.69 189.03 2.3K
13:42 189.03 189.03 189.03 189.03 2.8K
13:43 189.03 189.03 189.03 189.03 1.3K
13:44 188.69 188.69 188.69 188.69 0.4K
13:46 188.55 188.77 188.55 188.77 2.5K
13:52 188.79 188.79 188.79 188.79 0.4K
13:54 188.90 188.94 188.90 188.94 1.4K
13:55 189.01 189.01 188.90 188.90 2.3K
13:56 188.96 189.00 188.96 189.00 1.6K
14:05 188.67 188.67 188.67 188.67 0.4K
14:06 188.66 188.66 188.21 188.21 4.4K
14:07 188.17 188.17 187.98 187.98 3.1K
14:08 188.25 188.51 188.25 188.30 4.3K
14:09 188.43 188.43 188.30 188.30 0.2K
14:10 188.25 188.33 188.25 188.33 0.6K
14:11 188.36 188.74 188.35 188.74 2.2K
14:12 188.68 189.00 188.68 189.00 1.2K
14:14 188.81 188.81 188.81 188.81 0.5K
14:15 188.77 188.77 188.77 188.77 0.1K
14:16 188.73 188.73 188.73 188.73 0.4K
14:17 188.94 188.94 188.94 188.94 0.5K
14:18 189.00 189.00 189.00 189.00 1.3K
14:19 189.00 189.00 188.72 188.72 2.2K
14:20 188.71 188.71 188.70 188.70 0.7K
14:23 188.67 188.67 188.67 188.67 0.2K
14:25 188.66 188.66 188.66 188.66 0.4K
14:27 188.48 188.48 188.45 188.45 1.2K
14:28 188.58 188.59 188.58 188.59 1.6K
14:29 188.63 188.63 188.63 188.63 0.3K
14:31 188.64 188.64 188.64 188.64 0.6K
14:33 188.74 188.74 188.74 188.74 0.1K
14:34 188.46 188.51 188.46 188.51 0.8K
14:35 188.63 188.63 188.63 188.63 0.6K
14:36 188.51 188.51 188.51 188.51 0.3K
14:37 188.76 188.82 188.62 188.82 1.5K
14:39 188.98 188.98 188.98 188.98 1.1K
14:42 189.00 189.00 188.75 188.75 2.3K
14:46 188.81 188.81 188.81 188.81 1.7K
14:48 188.78 188.82 188.78 188.82 0.7K
14:49 188.81 188.81 188.81 188.81 0.6K
14:52 188.79 188.79 188.78 188.78 0.3K
14:53 188.87 188.87 188.86 188.86 1.0K
14:54 188.98 189.03 188.98 189.03 1.2K
14:55 188.90 188.90 188.90 188.90 0.3K
14:57 188.90 189.00 188.68 188.68 13.5K
14:58 188.68 188.68 188.68 188.68 0.7K
15:02 188.42 188.42 188.33 188.33 2.2K
15:03 188.72 188.72 188.53 188.53 2.8K
15:07 188.56 188.56 188.56 188.56 0.8K
15:11 188.47 188.47 188.47 188.47 1.6K
15:14 188.34 188.34 188.34 188.34 3.5K
15:19 188.05 188.05 188.05 188.05 0.9K
15:20 188.06 188.06 188.06 188.06 0.1K
15:21 188.19 188.19 188.19 188.19 1.4K
15:22 188.37 188.45 188.37 188.45 0.9K
15:24 188.38 188.38 188.38 188.38 0.7K
15:25 188.58 189.18 188.58 189.00 13.8K
15:26 189.00 189.00 188.48 188.48 5.8K
15:27 188.01 188.01 188.01 188.01 0.4K
15:28 187.97 187.97 187.97 187.97 0.5K
15:29 188.01 188.01 188.01 188.01 0.2K
15:30 188.01 188.01 187.82 187.82 0.5K
15:31 187.95 188.13 187.95 187.98 2.2K
15:33 188.00 188.00 188.00 188.00 0.3K
15:34 188.08 188.08 188.08 188.08 0.2K
15:35 188.08 188.08 188.08 188.08 0.3K
15:36 188.08 188.08 188.05 188.08 1.3K
15:38 188.43 188.43 188.38 188.38 6.5K
15:39 188.26 188.44 188.25 188.44 2.1K
15:40 188.36 188.36 188.36 188.36 0.3K
15:41 188.51 188.59 188.51 188.59 1.5K
15:42 188.59 188.59 188.59 188.59 2.0K
15:44 188.44 188.53 188.44 188.53 1.1K
15:45 188.52 188.52 188.48 188.48 1.5K
15:46 188.56 189.04 188.56 189.04 10.9K
15:47 189.03 189.03 189.03 189.03 3.0K
15:48 189.04 189.04 189.04 189.04 0.5K
15:49 189.05 189.05 188.80 188.91 4.1K
15:50 189.14 190.58 189.14 190.58 10.7K
15:51 190.64 190.90 190.60 190.78 11.1K
15:52 190.56 190.56 190.31 190.31 2.8K
15:53 190.49 190.49 190.24 190.24 2.3K
15:54 190.41 190.60 190.24 190.24 6.4K
15:55 190.68 190.79 190.68 190.78 1.4K
15:56 190.78 191.15 190.74 191.15 6.3K
15:57 191.06 191.06 190.57 190.57 13.1K
15:58 190.66 190.81 190.52 190.81 8.7K
15:59 190.80 190.94 190.68 190.77 136.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available