Dycom Industries

DY
🏛️ usa →
286.45
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 178.50 179.15 176.14 179.11 24.7K
09:31 179.30 179.54 179.30 179.54 1.8K
09:32 179.54 179.54 178.04 178.04 10.6K
09:33 175.27 175.27 174.99 174.99 1.7K
09:34 175.24 177.05 175.24 177.05 22.1K
09:35 176.44 176.44 175.89 175.89 6.3K
09:36 175.90 177.13 175.90 177.13 7.6K
09:37 177.25 177.48 177.00 177.00 1.2K
09:38 178.47 178.96 178.47 178.94 2.6K
09:39 177.62 177.62 177.62 177.62 0.7K
09:40 176.54 177.11 176.54 177.11 1.6K
09:41 176.22 176.22 176.22 176.22 7.4K
09:42 175.33 175.72 175.17 175.72 3.5K
09:43 175.16 175.16 174.89 174.89 5.6K
09:44 174.89 174.89 173.50 174.62 10.3K
09:45 174.23 174.23 174.23 174.23 0.6K
09:46 174.91 176.32 174.91 176.32 2.4K
09:47 176.84 176.84 175.99 175.99 8.1K
09:49 176.13 176.27 175.75 175.75 3.9K
09:50 176.26 176.27 176.25 176.25 2.7K
09:51 176.25 176.25 176.25 176.25 1.5K
09:52 176.25 177.00 176.25 177.00 7.4K
09:53 177.13 177.68 177.13 177.68 2.1K
09:54 177.33 178.37 177.33 178.37 9.0K
09:55 178.07 178.07 177.21 178.07 2.5K
09:56 177.21 177.81 177.21 177.39 3.2K
09:59 178.56 179.50 178.56 178.63 6.3K
10:00 177.57 177.57 177.57 177.57 0.9K
10:01 178.18 178.44 178.18 178.44 2.0K
10:03 177.93 178.22 177.71 178.22 2.0K
10:04 178.18 178.18 177.55 177.55 1.4K
10:05 177.83 177.83 177.83 177.83 0.3K
10:06 176.94 176.98 176.94 176.98 1.5K
10:07 176.09 176.09 176.09 176.09 0.7K
10:08 176.14 176.14 176.14 176.14 1.1K
10:11 177.05 177.05 176.87 176.87 1.6K
10:12 175.92 176.00 175.92 176.00 12.1K
10:14 175.96 175.96 175.96 175.96 1.1K
10:15 175.08 175.08 174.25 174.25 0.5K
10:16 175.24 175.24 175.24 175.24 1.5K
10:17 175.35 175.35 175.35 175.35 0.8K
10:18 175.35 175.35 175.35 175.35 2.4K
10:19 174.33 174.33 174.33 174.33 0.7K
10:21 175.83 175.83 175.17 175.64 4.7K
10:22 175.76 175.76 175.33 175.33 3.0K
10:23 175.28 175.63 174.91 174.91 3.6K
10:24 175.13 175.13 175.13 175.13 0.6K
10:25 175.19 175.19 174.28 174.28 2.6K
10:26 173.35 174.28 173.35 173.35 0.5K
10:27 174.72 174.72 174.47 174.47 1.0K
10:28 174.33 174.45 174.33 174.45 0.9K
10:29 174.43 174.43 174.43 174.43 0.6K
10:30 174.93 174.93 174.93 174.93 0.2K
10:31 174.34 175.73 174.34 175.45 3.7K
10:32 175.46 175.90 175.46 175.82 1.0K
10:33 175.47 175.47 175.32 175.32 1.7K
10:34 175.97 176.92 175.97 176.92 4.7K
10:35 176.50 176.50 176.50 176.50 1.5K
10:36 176.06 176.06 175.93 175.93 2.3K
10:38 175.23 175.23 175.23 175.23 0.2K
10:39 175.33 175.33 175.15 175.15 1.7K
10:40 176.05 176.05 176.05 176.05 2.1K
10:41 175.37 175.37 175.37 175.37 1.2K
10:42 176.25 176.66 176.25 176.39 1.8K
10:43 176.59 176.59 176.59 176.59 1.6K
10:45 177.59 177.59 177.51 177.51 3.2K
10:46 177.07 177.07 177.07 177.07 1.2K
10:47 176.61 176.61 176.35 176.35 2.4K
10:49 176.37 176.61 176.37 176.61 1.3K
10:50 176.15 176.15 175.96 175.96 1.8K
10:51 175.73 175.73 175.73 175.73 0.9K
10:52 176.40 176.40 176.28 176.28 2.2K
10:53 176.59 176.59 176.01 176.53 2.2K
10:54 175.52 176.47 175.52 176.22 2.1K
10:56 176.67 176.67 176.67 176.67 0.7K
10:57 176.44 176.48 176.44 176.48 0.6K
10:58 176.47 176.47 176.47 176.47 0.3K
10:59 176.24 176.24 175.91 175.91 2.8K
11:00 176.08 176.08 176.08 176.08 0.9K
11:01 176.68 176.68 176.15 176.15 1.9K
11:02 176.18 176.18 176.18 176.18 0.5K
11:03 175.72 176.13 175.72 176.13 0.6K
11:04 176.13 176.13 176.13 176.13 0.6K
11:05 175.50 175.50 175.50 175.50 0.6K
11:06 175.80 175.80 175.80 175.80 0.9K
11:07 174.73 175.79 174.69 175.43 8.2K
11:09 175.31 175.31 175.31 175.31 0.6K
11:11 176.28 176.28 175.89 175.89 2.9K
11:12 176.01 176.01 175.68 175.68 2.0K
11:13 175.95 175.95 175.45 175.45 2.1K
11:14 175.95 175.95 175.95 175.95 0.5K
11:16 175.99 175.99 175.99 175.99 1.0K
11:17 176.17 176.17 176.17 176.17 1.2K
11:19 176.37 176.37 176.37 176.37 0.8K
11:21 176.35 176.35 176.35 176.35 0.6K
11:22 176.35 177.08 176.35 176.90 4.9K
11:25 177.15 177.15 177.15 177.15 3.0K
11:26 176.58 176.78 176.58 176.77 1.9K
11:27 176.98 176.98 176.98 176.98 0.4K
11:28 176.99 176.99 176.99 176.99 1.6K
11:30 176.58 176.58 176.58 176.58 0.5K
11:31 176.39 176.39 176.39 176.39 1.0K
11:33 176.38 176.38 176.38 176.38 1.5K
11:34 176.22 176.22 176.22 176.22 1.1K
11:35 175.66 176.07 175.66 176.07 1.8K
11:37 176.21 176.21 176.21 176.21 1.6K
11:40 176.47 176.47 176.47 176.47 0.4K
11:41 176.47 176.64 176.15 176.42 3.4K
11:42 176.34 176.34 176.34 176.34 0.8K
11:44 176.29 176.93 176.29 176.80 2.3K
11:45 176.77 176.77 176.77 176.77 1.8K
11:47 176.45 176.46 176.45 176.46 2.9K
11:48 176.44 176.44 176.44 176.44 0.5K
11:49 176.79 176.79 176.79 176.79 0.9K
11:50 176.34 176.34 176.34 176.34 1.7K
11:53 176.69 176.69 176.69 176.69 2.1K
11:54 176.97 177.01 176.97 177.01 2.2K
11:56 177.00 177.00 176.59 176.59 3.8K
11:57 176.47 176.47 176.47 176.47 1.1K
12:00 176.06 176.06 176.06 176.06 2.2K
12:03 176.36 176.36 176.35 176.35 0.9K
12:04 176.34 176.34 176.34 176.34 1.1K
12:06 176.20 176.21 175.79 176.21 3.3K
12:08 176.18 176.18 176.18 176.18 0.9K
12:12 176.16 176.16 176.16 176.16 1.0K
12:15 176.28 176.28 176.11 176.12 2.7K
12:16 176.05 176.05 176.04 176.04 0.5K
12:17 176.33 176.33 176.33 176.33 1.4K
12:18 176.00 176.00 175.92 175.92 0.9K
12:19 176.06 176.30 175.84 176.14 3.4K
12:20 176.20 176.20 176.20 176.20 0.8K
12:21 176.12 176.12 175.93 175.93 1.5K
12:22 175.79 175.79 175.59 175.59 2.4K
12:24 175.88 175.88 175.70 175.70 4.5K
12:25 175.97 175.97 175.97 175.96 0.6K
12:26 176.04 176.04 175.74 175.74 17.8K
12:28 175.38 175.38 175.38 175.38 2.9K
12:30 175.69 175.69 175.69 175.69 0.2K
12:31 175.56 175.56 175.04 175.04 1.8K
12:32 174.63 174.63 174.63 174.63 1.8K
12:33 174.89 174.92 174.89 174.92 0.7K
12:34 174.85 174.85 174.85 174.85 2.0K
12:35 174.81 174.81 174.48 174.48 1.8K
12:37 174.55 174.55 174.55 174.55 0.2K
12:38 174.54 174.54 174.36 174.36 1.1K
12:40 174.15 174.17 174.15 174.17 1.3K
12:41 173.89 173.89 173.07 173.07 5.7K
12:44 172.62 172.89 172.62 172.89 7.2K
12:46 172.00 172.02 171.04 171.04 5.4K
12:47 171.07 171.37 171.00 171.37 2.4K
12:48 171.37 171.37 171.37 171.37 0.3K
12:49 171.37 171.44 171.37 171.44 2.4K
12:50 170.96 170.96 170.96 170.96 0.8K
12:51 170.81 170.81 170.79 170.79 1.7K
12:52 170.67 170.67 170.67 170.67 0.3K
12:53 170.67 170.67 170.67 170.67 2.0K
12:54 170.66 170.96 170.62 170.62 3.3K
12:55 170.12 171.03 170.12 171.03 4.3K
12:56 170.83 170.83 170.83 170.83 1.5K
12:57 170.68 170.68 170.47 170.50 2.2K
12:59 170.43 170.43 170.43 170.43 2.5K
13:00 170.18 170.18 170.18 170.18 1.3K
13:01 169.20 169.91 169.20 169.91 1.8K
13:02 169.20 169.20 167.97 167.97 3.8K
13:03 168.63 168.63 168.63 168.63 1.8K
13:04 168.51 169.01 168.22 168.22 12.0K
13:05 168.42 168.42 168.42 168.42 0.5K
13:06 168.12 168.21 168.12 168.21 0.8K
13:07 168.21 168.21 168.21 168.21 0.6K
13:08 167.39 167.56 166.97 166.97 1.9K
13:09 166.80 167.17 166.80 167.17 3.9K
13:12 167.18 167.18 166.87 166.87 1.7K
13:13 167.27 167.44 166.68 167.44 2.0K
13:14 167.04 167.04 167.04 167.04 0.6K
13:15 167.07 167.07 167.07 167.07 1.2K
13:16 167.07 167.07 167.07 167.07 1.0K
13:18 167.22 167.45 167.22 167.35 2.9K
13:20 167.42 167.42 167.42 167.42 0.3K
13:21 167.41 167.41 167.41 167.41 0.3K
13:22 167.48 167.48 167.48 167.48 0.5K
13:24 167.23 168.00 167.23 168.00 14.1K
13:25 167.74 167.74 167.74 167.74 1.1K
13:26 167.21 167.21 166.87 166.87 1.4K
13:27 167.35 167.41 167.35 167.41 0.7K
13:28 167.12 167.12 166.70 166.70 0.9K
13:29 166.61 166.61 166.61 166.61 1.6K
13:30 166.72 166.72 166.72 166.72 0.6K
13:32 166.58 166.58 166.58 166.58 3.1K
13:35 166.44 166.44 166.44 166.44 0.1K
13:36 166.44 166.44 166.44 166.44 0.2K
13:37 165.75 165.75 165.65 165.65 1.4K
13:39 165.45 165.45 164.33 164.33 2.7K
13:40 164.33 164.33 164.33 164.33 0.2K
13:41 164.83 164.83 164.83 164.83 4.3K
13:42 164.82 164.93 164.81 164.81 1.6K
13:44 164.25 164.89 164.25 164.25 2.4K
13:45 164.73 164.73 164.73 164.73 1.8K
13:46 164.75 164.95 164.66 164.66 1.2K
13:47 164.93 164.93 164.93 164.93 0.5K
13:48 164.95 164.95 164.52 164.52 3.6K
13:49 164.25 164.25 164.25 164.25 0.3K
13:50 164.25 164.25 163.98 163.98 4.6K
13:51 163.80 163.80 163.80 163.80 1.5K
13:53 163.28 163.28 163.04 163.04 1.5K
13:54 163.15 163.39 162.43 162.43 7.3K
13:55 162.08 162.08 161.91 161.98 2.7K
13:56 162.16 162.66 162.16 162.59 4.9K
13:57 162.78 162.83 162.48 162.72 6.1K
13:58 162.74 162.95 162.74 162.95 1.3K
13:59 162.99 162.99 162.47 162.47 4.0K
14:00 162.15 163.99 162.15 163.82 11.3K
14:02 163.85 163.85 163.56 163.56 3.4K
14:03 163.72 163.72 163.72 163.72 1.0K
14:04 163.66 163.66 163.55 163.55 1.1K
14:05 163.53 164.94 163.53 164.94 12.7K
14:06 164.68 164.68 164.68 164.68 0.6K
14:07 164.80 165.37 164.54 165.34 8.6K
14:08 165.28 165.28 165.28 165.28 1.0K
14:09 165.60 165.80 163.71 163.71 10.1K
14:12 164.48 164.48 164.48 164.48 0.2K
14:13 164.42 164.64 164.42 164.64 2.0K
14:14 164.56 165.74 163.90 164.82 20.9K
14:15 164.14 164.14 163.11 163.11 5.5K
14:16 163.24 164.00 163.24 163.60 5.4K
14:17 163.60 163.60 163.57 163.57 0.7K
14:18 163.57 164.04 163.07 163.10 11.2K
14:20 163.51 163.51 163.51 163.51 0.4K
14:21 163.69 163.69 163.69 163.69 0.4K
14:22 163.96 163.96 163.63 163.63 2.6K
14:23 163.63 163.63 163.63 163.63 0.6K
14:24 163.60 163.60 162.93 162.94 3.5K
14:25 162.97 163.23 162.97 162.97 1.1K
14:26 162.97 162.97 162.97 162.97 0.6K
14:27 163.01 163.04 163.01 163.04 0.5K
14:28 162.43 162.81 162.43 162.81 1.3K
14:29 162.41 162.41 161.64 161.64 3.1K
14:30 161.89 162.52 161.89 162.52 2.1K
14:31 162.59 162.79 162.43 162.43 4.4K
14:33 162.63 162.96 162.63 162.96 1.5K
14:34 163.32 163.37 162.67 163.03 3.5K
14:35 162.72 162.72 162.39 162.39 1.7K
14:36 162.30 162.30 162.30 162.30 0.5K
14:37 162.34 162.34 162.34 162.34 0.7K
14:39 162.50 162.50 161.91 161.91 1.8K
14:40 161.40 161.40 161.00 161.00 2.5K
14:41 161.11 161.52 161.11 161.52 1.7K
14:42 161.42 161.42 160.85 160.92 0.9K
14:43 160.92 160.94 160.92 160.94 0.9K
14:44 161.15 161.16 161.15 161.16 1.1K
14:45 161.15 161.15 160.78 160.78 2.4K
14:46 160.80 160.80 160.80 160.79 0.4K
14:47 160.78 160.78 160.78 160.78 0.5K
14:48 160.79 160.79 160.79 160.79 0.9K
14:49 160.96 160.96 159.39 159.39 2.9K
14:50 160.09 160.26 160.09 160.17 2.3K
14:51 160.34 160.34 159.56 159.56 2.7K
14:52 159.89 159.92 158.51 158.51 2.7K
14:53 158.46 158.81 157.89 158.13 4.2K
14:54 158.13 158.18 157.66 158.02 1.1K
14:55 157.64 158.44 157.64 157.81 10.2K
14:56 157.41 157.41 156.41 156.54 7.6K
14:57 156.25 157.13 155.98 155.98 15.4K
14:58 155.62 155.62 154.39 154.79 31.0K
14:59 155.13 156.10 155.05 155.13 51.5K
15:00 154.90 156.58 154.90 156.55 8.9K
15:01 156.55 157.68 156.55 157.33 11.0K
15:02 156.96 156.98 155.61 155.61 6.6K
15:03 156.04 156.82 155.63 155.63 7.0K
15:04 156.35 156.35 155.91 155.91 4.0K
15:05 155.91 155.91 155.91 155.91 5.5K
15:06 155.91 155.91 155.91 155.91 1.3K
15:07 155.91 157.97 155.91 157.41 13.5K
15:08 157.81 158.44 157.81 158.07 10.4K
15:09 158.28 158.28 157.61 157.63 3.6K
15:10 157.61 158.10 157.61 157.63 3.5K
15:11 157.69 157.83 157.69 157.69 10.6K
15:12 157.69 158.21 157.69 158.21 2.8K
15:13 157.82 158.17 157.67 157.67 9.8K
15:14 157.67 157.67 157.22 157.22 1.5K
15:15 157.63 157.74 157.63 157.74 4.2K
15:16 157.74 157.81 157.71 157.81 1.4K
15:17 157.65 160.32 157.65 160.32 11.3K
15:18 160.64 161.70 160.05 161.70 7.4K
15:20 161.43 161.43 161.43 161.43 1.0K
15:21 161.43 161.43 160.71 160.71 5.3K
15:22 160.52 161.32 160.52 161.32 4.7K
15:23 161.50 161.77 161.50 161.75 5.7K
15:24 162.39 162.39 161.03 161.03 7.1K
15:25 161.08 161.39 161.08 161.38 3.8K
15:26 161.33 161.78 161.30 161.78 3.0K
15:27 161.97 161.97 161.97 161.97 1.7K
15:28 161.87 161.91 161.60 161.60 4.7K
15:29 160.73 160.73 160.73 160.73 0.6K
15:30 161.29 161.29 159.27 159.27 8.8K
15:31 158.39 158.58 158.32 158.58 8.8K
15:32 158.38 159.82 158.38 159.82 5.6K
15:33 159.35 159.35 159.35 159.35 0.3K
15:34 159.38 159.38 158.82 158.83 2.5K
15:35 158.97 159.06 158.97 159.06 3.2K
15:36 158.61 159.06 158.61 159.06 5.6K
15:37 159.17 159.17 158.83 158.83 0.9K
15:38 158.44 160.75 158.44 160.75 6.5K
15:39 160.98 161.34 160.98 161.34 2.9K
15:40 161.40 161.40 160.98 160.98 1.4K
15:41 161.20 161.49 160.64 160.71 2.5K
15:42 160.52 161.16 160.32 161.16 8.2K
15:43 161.57 162.13 161.57 162.13 1.9K
15:44 161.82 163.31 161.82 162.80 6.0K
15:45 162.86 163.10 162.66 163.10 9.1K
15:46 162.67 162.94 160.62 160.94 14.5K
15:47 160.76 160.76 160.76 160.76 2.0K
15:48 161.22 163.24 161.22 163.05 6.4K
15:49 161.97 161.99 161.94 161.94 3.4K
15:50 161.96 162.53 161.96 162.53 3.8K
15:51 162.53 162.53 161.68 162.21 10.8K
15:52 161.58 162.22 161.58 162.22 12.7K
15:53 162.21 162.21 161.94 162.05 4.6K
15:54 162.44 162.75 162.33 162.72 4.5K
15:55 162.54 162.78 161.69 161.89 18.2K
15:56 161.94 162.08 161.33 162.08 26.7K
15:57 161.88 162.34 161.66 162.10 18.7K
15:58 162.12 162.20 161.55 161.64 22.7K
15:59 161.69 161.83 161.37 161.71 37.4K
16:00 161.52 161.96 161.52 161.96 65.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available