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
09:30 157.58 157.58 157.58 157.58 6.3K
09:32 156.32 156.32 156.32 156.32 2.6K
09:33 157.22 157.53 157.22 157.53 1.3K
09:34 158.20 158.53 158.20 158.52 3.0K
09:35 158.24 158.24 157.90 158.12 1.3K
09:36 157.84 158.69 157.83 158.69 3.5K
09:39 158.60 158.60 158.60 158.60 1.3K
09:40 158.42 158.42 158.39 158.39 1.0K
09:42 157.27 157.27 157.27 157.27 1.0K
09:44 157.23 157.23 157.23 157.23 1.0K
09:45 156.61 156.61 156.61 156.61 0.7K
09:46 156.61 156.61 156.61 156.61 0.9K
09:47 156.61 156.61 155.71 155.71 0.8K
09:48 157.18 157.18 157.18 157.18 2.1K
09:49 156.42 156.42 156.42 156.42 1.5K
09:55 157.01 157.01 157.01 157.01 0.4K
09:57 156.63 156.63 156.63 156.63 2.2K
09:59 157.01 157.01 157.00 157.00 1.1K
10:00 156.50 156.50 156.31 156.31 1.6K
10:01 156.62 156.76 156.62 156.76 1.7K
10:02 156.44 156.44 156.29 156.29 1.7K
10:03 155.74 155.74 155.74 155.74 1.1K
10:04 156.25 156.62 156.25 156.62 3.6K
10:05 156.03 156.03 156.03 156.03 1.3K
10:06 155.52 155.52 155.52 155.52 0.9K
10:07 155.07 155.07 154.87 154.87 2.2K
10:08 154.87 154.88 154.23 154.88 2.3K
10:09 154.88 155.51 154.88 154.88 3.0K
10:12 155.32 155.46 155.27 155.26 2.7K
10:13 156.05 156.05 155.53 155.58 0.3K
10:14 155.63 155.85 155.49 155.49 1.2K
10:15 155.16 155.16 154.60 154.60 4.4K
10:16 154.36 154.36 154.36 154.36 0.7K
10:17 153.73 153.78 153.73 153.78 1.0K
10:18 153.62 153.62 153.51 153.51 1.4K
10:19 153.53 153.53 152.89 152.89 6.9K
10:21 153.24 153.24 153.24 153.24 2.6K
10:22 153.14 153.51 153.14 153.51 3.1K
10:23 153.51 154.12 153.34 153.89 3.0K
10:24 153.92 153.92 153.92 153.92 0.4K
10:25 153.89 154.15 153.89 154.15 1.7K
10:26 153.97 153.97 153.97 153.97 0.2K
10:27 154.36 154.36 154.36 154.36 0.6K
10:28 154.46 154.46 154.46 154.46 0.6K
10:29 154.53 154.53 154.25 154.25 0.6K
10:30 154.59 154.59 154.59 154.59 0.1K
10:31 155.00 155.21 154.88 155.21 1.4K
10:32 155.21 155.46 155.21 155.45 1.2K
10:33 155.32 155.40 155.10 155.40 3.6K
10:34 155.14 155.35 155.14 155.26 2.0K
10:35 155.27 155.27 155.27 155.27 0.5K
10:36 154.93 154.93 154.93 154.93 0.4K
10:37 155.60 155.60 155.28 155.28 0.9K
10:39 154.55 154.55 154.55 154.55 1.4K
10:40 154.59 155.20 154.59 154.59 0.6K
10:41 155.20 155.21 155.20 155.21 3.4K
10:43 155.08 155.08 155.08 155.08 0.6K
10:44 155.63 155.63 155.63 155.63 0.6K
10:45 155.45 156.54 155.45 156.52 6.2K
10:46 156.50 156.61 156.49 156.60 3.9K
10:47 156.73 156.73 156.50 156.63 5.5K
10:48 157.02 157.02 157.01 157.01 1.2K
10:49 157.43 157.76 156.55 156.55 3.1K
10:51 156.13 156.31 155.94 156.09 3.0K
10:53 155.77 156.21 155.77 156.21 1.2K
10:55 156.50 156.50 156.50 156.50 0.4K
10:57 155.78 155.78 155.78 155.78 0.2K
10:58 156.09 156.68 156.09 156.68 2.2K
10:59 156.61 156.61 156.61 156.61 1.2K
11:02 156.50 156.60 156.50 156.50 3.5K
11:03 156.63 156.63 156.63 156.63 0.2K
11:04 156.50 156.50 156.50 156.50 0.5K
11:05 156.49 156.49 156.49 156.49 0.6K
11:06 156.60 156.60 156.60 156.60 2.3K
11:08 156.45 156.45 156.45 156.45 1.0K
11:10 156.54 156.72 156.54 156.72 2.5K
11:11 157.29 157.29 157.29 157.29 0.3K
11:12 157.29 157.29 157.24 157.24 1.0K
11:14 157.80 157.80 157.80 157.80 0.5K
11:17 157.64 157.64 157.64 157.64 1.0K
11:18 157.44 157.44 157.38 157.38 1.0K
11:19 157.25 157.37 157.25 157.37 1.8K
11:22 157.56 157.56 157.56 157.56 0.2K
11:23 157.45 157.45 157.45 157.45 0.6K
11:24 157.29 157.29 157.29 157.29 0.4K
11:28 156.98 157.16 156.81 157.03 3.4K
11:29 156.70 156.70 156.70 156.70 0.4K
11:30 157.16 157.16 157.16 157.16 2.2K
11:32 157.07 157.07 157.07 157.07 0.4K
11:35 156.97 156.97 156.97 156.97 1.3K
11:36 156.94 156.94 156.94 156.94 0.2K
11:37 157.05 157.19 156.89 157.19 4.0K
11:39 156.98 156.98 156.98 156.98 1.1K
11:41 157.19 157.19 157.17 157.17 0.6K
11:43 157.50 157.56 157.50 157.56 1.1K
11:45 157.34 157.34 157.34 157.34 0.9K
11:46 157.03 157.03 156.84 156.84 2.0K
11:49 157.33 157.33 157.33 157.33 1.0K
11:51 157.19 157.23 157.19 157.23 1.0K
11:52 157.56 157.56 157.56 157.56 2.5K
11:54 157.68 157.68 157.68 157.68 1.3K
11:57 157.72 157.72 157.72 157.72 1.4K
12:02 157.70 157.70 157.69 157.69 1.1K
12:04 158.00 158.00 158.00 158.00 0.2K
12:05 157.74 157.74 157.74 157.74 0.2K
12:06 157.74 157.74 157.55 157.55 0.9K
12:07 157.38 157.38 157.37 157.37 0.8K
12:08 157.17 157.23 156.55 156.55 1.4K
12:09 157.50 157.55 157.50 157.55 2.0K
12:12 157.93 157.93 157.93 157.93 0.7K
12:14 157.52 157.52 157.52 157.52 0.6K
12:15 157.94 157.94 157.56 157.56 0.7K
12:16 158.01 158.01 157.11 157.11 1.1K
12:17 157.84 158.23 157.84 158.23 0.4K
12:18 157.74 157.74 157.74 157.74 0.2K
12:19 158.25 158.25 158.25 158.25 4.4K
12:21 158.25 158.25 158.25 158.25 1.8K
12:22 158.78 158.78 158.69 158.69 1.1K
12:24 158.65 158.65 158.61 158.61 5.1K
12:25 158.61 158.61 158.61 158.61 0.1K
12:26 158.85 159.52 158.85 159.52 1.9K
12:27 159.75 159.75 159.53 159.73 6.0K
12:28 159.49 159.65 158.89 158.89 26.2K
12:29 158.75 158.99 158.58 158.58 5.7K
12:30 158.50 158.54 158.50 158.54 0.5K
12:31 158.30 158.30 158.15 158.15 2.6K
12:33 158.24 158.28 157.69 157.69 1.2K
12:34 157.69 158.28 157.63 157.63 1.9K
12:35 157.65 158.42 157.65 158.42 3.6K
12:36 158.95 158.95 158.88 158.88 4.5K
12:38 159.10 159.10 158.66 158.66 6.1K
12:39 158.35 158.35 158.34 158.34 7.3K
12:40 157.97 158.11 157.97 158.10 1.8K
12:41 157.91 157.91 157.90 157.90 0.8K
12:42 157.90 157.90 157.34 157.88 6.4K
12:43 157.69 157.88 157.48 157.88 2.2K
12:44 157.58 157.88 156.58 156.58 22.4K
12:45 156.39 156.97 156.39 156.97 2.2K
12:46 156.88 156.97 156.88 156.97 0.5K
12:47 156.98 156.98 156.62 156.62 0.8K
12:48 156.52 156.79 156.50 156.79 0.8K
12:49 156.93 156.93 156.61 156.92 2.3K
12:50 156.50 156.52 156.50 156.50 0.5K
12:51 156.52 156.55 156.50 156.55 1.1K
12:52 156.50 156.67 156.49 156.50 1.4K
12:53 156.50 156.94 156.50 156.94 4.5K
12:54 157.47 157.47 157.47 157.47 1.0K
12:56 157.39 157.39 157.32 157.35 2.3K
12:57 157.33 157.33 157.33 157.32 0.9K
12:58 157.11 157.26 157.11 157.26 0.5K
12:59 156.84 157.16 156.84 157.16 1.5K
13:00 157.16 157.45 157.16 157.45 1.8K
13:01 157.61 157.61 157.61 157.61 0.7K
13:03 157.74 157.74 157.74 157.74 1.7K
13:04 157.96 157.96 157.96 157.96 0.4K
13:07 158.40 158.40 158.40 158.40 0.3K
13:08 158.90 158.90 158.90 158.90 0.7K
13:10 158.90 158.90 158.90 158.90 0.6K
13:11 158.48 158.48 158.48 158.48 0.5K
13:12 158.65 158.65 158.65 158.65 1.1K
13:15 158.72 158.79 158.72 158.79 0.7K
13:16 158.54 158.71 158.54 158.71 1.7K
13:17 158.47 158.47 158.47 158.47 0.3K
13:18 158.16 158.16 158.16 158.16 1.7K
13:22 158.26 158.26 157.81 157.81 1.9K
13:26 158.18 158.18 158.04 158.04 3.5K
13:28 158.00 158.00 158.00 158.00 0.9K
13:30 158.08 158.08 157.12 157.12 3.6K
13:31 156.50 156.50 153.54 153.54 42.9K
13:32 153.30 155.70 153.19 155.46 9.8K
13:34 155.86 155.92 155.86 155.92 6.4K
13:35 156.03 156.03 156.03 156.03 0.3K
13:37 155.28 155.28 155.28 155.28 2.4K
13:38 155.33 155.33 155.30 155.30 0.4K
13:39 155.33 155.33 155.33 155.32 0.7K
13:40 155.69 155.69 155.34 155.34 2.7K
13:42 154.92 154.92 154.92 154.92 2.3K
13:43 155.20 155.47 155.20 155.47 1.0K
13:44 154.15 154.98 154.15 154.98 34.5K
13:45 154.41 154.43 154.27 154.43 18.3K
13:46 154.56 154.92 154.56 154.56 3.7K
13:47 154.92 154.93 154.92 154.93 2.9K
13:48 154.93 154.93 153.89 153.89 7.0K
13:49 153.49 153.55 153.49 153.55 3.8K
13:50 153.47 153.82 153.46 153.82 11.4K
13:51 153.66 153.66 153.66 153.66 0.2K
13:52 153.75 153.97 153.75 153.97 6.6K
13:53 154.20 154.24 154.20 154.24 1.6K
13:54 154.16 154.22 154.16 154.22 0.6K
13:55 154.24 154.24 154.24 154.24 1.3K
13:56 154.31 154.33 154.25 154.32 5.3K
13:57 154.44 154.44 154.44 154.44 1.7K
13:58 154.69 154.69 154.69 154.69 0.9K
13:59 154.39 154.53 154.39 154.53 6.6K
14:00 154.54 154.54 154.54 154.54 0.3K
14:01 154.59 154.84 154.59 154.84 1.5K
14:02 154.91 154.91 154.91 154.91 1.8K
14:03 155.96 155.96 155.96 155.96 2.6K
14:06 156.92 156.92 156.92 156.92 0.9K
14:07 157.72 157.72 157.72 157.72 0.8K
14:08 157.70 158.08 157.70 158.08 0.5K
14:09 157.50 157.50 157.50 157.50 0.2K
14:10 157.11 157.11 156.97 156.97 3.3K
14:11 157.00 157.00 157.00 157.00 1.0K
14:14 157.54 157.54 157.54 157.54 7.1K
14:18 157.52 157.99 157.52 157.69 3.1K
14:19 157.52 157.52 157.52 157.52 2.8K
14:20 157.41 157.41 157.41 157.41 1.6K
14:21 157.16 157.44 157.16 157.44 1.0K
14:23 157.97 157.97 157.72 157.72 2.0K
14:24 157.37 157.37 157.23 157.23 4.2K
14:25 157.47 157.47 157.47 157.47 1.4K
14:26 157.47 157.47 157.20 157.20 1.0K
14:27 157.25 157.25 157.25 157.25 0.7K
14:28 157.25 157.25 157.25 157.25 1.7K
14:30 157.24 157.24 156.81 156.81 0.4K
14:31 157.24 157.24 157.04 157.04 1.2K
14:32 157.21 157.21 157.21 157.21 0.6K
14:33 156.76 156.76 156.76 156.76 0.6K
14:35 156.84 157.11 156.59 157.04 2.3K
14:36 157.40 157.40 157.04 157.04 0.7K
14:37 157.04 157.04 157.04 157.04 0.2K
14:38 157.11 157.11 157.11 157.11 0.6K
14:40 157.50 157.50 157.47 157.47 7.2K
14:41 157.38 157.40 157.38 157.40 2.7K
14:44 157.43 157.48 157.43 157.48 1.3K
14:45 157.60 157.60 157.60 157.60 1.8K
14:46 157.52 157.69 157.52 157.69 2.6K
14:47 157.72 157.72 157.48 157.48 10.8K
14:48 157.75 157.75 157.75 157.75 3.3K
14:50 158.10 158.10 158.10 158.10 1.1K
14:53 158.56 158.56 158.28 158.28 4.5K
14:55 158.36 158.36 158.36 158.36 2.0K
14:56 158.28 158.28 158.28 158.28 0.6K
14:57 158.28 158.28 158.28 158.28 0.2K
14:58 158.28 158.68 158.28 158.55 2.8K
15:00 158.59 158.59 158.59 158.59 1.3K
15:02 158.68 158.68 158.68 158.68 0.6K
15:03 158.51 158.51 158.51 158.51 1.6K
15:04 158.32 158.32 158.32 158.32 1.1K
15:05 158.34 158.34 158.34 158.34 0.7K
15:06 158.34 158.58 158.34 158.58 2.5K
15:07 158.84 158.84 158.84 158.84 0.6K
15:09 158.73 158.73 158.73 158.73 0.9K
15:10 158.54 158.76 158.54 158.76 2.5K
15:11 158.49 158.49 158.01 158.01 4.9K
15:12 158.26 158.26 158.26 158.26 1.1K
15:13 158.21 158.21 158.17 158.17 1.7K
15:14 158.06 158.06 157.59 157.59 3.5K
15:15 157.52 157.52 157.52 157.52 1.5K
15:16 157.78 157.78 157.78 157.78 0.4K
15:17 157.80 157.80 157.80 157.79 0.7K
15:18 157.60 157.60 157.34 157.34 4.4K
15:20 157.66 157.66 157.66 157.66 0.2K
15:21 157.70 158.30 157.35 158.30 21.4K
15:22 158.74 158.74 158.74 158.74 1.3K
15:23 158.75 158.75 158.75 158.75 0.7K
15:25 158.35 158.35 158.24 158.24 2.6K
15:26 158.32 158.32 158.32 158.32 0.3K
15:27 158.47 158.47 158.15 158.15 2.5K
15:28 157.98 158.09 157.20 157.20 2.2K
15:29 157.69 157.69 157.69 157.69 1.7K
15:30 156.95 157.03 156.95 157.03 1.4K
15:31 157.25 157.25 156.61 156.69 2.6K
15:33 156.47 156.47 156.17 156.17 2.7K
15:34 156.05 156.16 155.96 156.11 6.0K
15:35 156.04 156.07 155.87 156.07 3.6K
15:36 156.45 156.45 156.03 156.15 1.2K
15:37 156.08 156.08 156.08 156.08 2.5K
15:39 156.06 156.06 155.83 155.83 5.3K
15:40 155.64 155.76 155.31 155.31 2.2K
15:41 155.66 155.66 155.32 155.32 1.4K
15:42 155.32 155.32 155.20 155.26 3.3K
15:43 155.47 155.50 155.32 155.38 6.6K
15:44 155.41 155.68 155.41 155.63 6.0K
15:45 155.49 155.52 155.30 155.30 8.6K
15:46 155.27 155.34 155.27 155.30 3.4K
15:47 155.08 155.08 154.93 154.93 2.6K
15:48 154.52 155.05 154.46 155.05 8.1K
15:49 155.12 155.12 154.75 154.75 3.1K
15:50 154.62 154.62 153.48 153.48 5.1K
15:51 153.67 153.97 153.55 153.55 10.7K
15:52 153.35 153.47 153.35 153.37 6.2K
15:53 153.22 153.36 152.79 152.94 12.4K
15:54 153.12 153.19 152.93 152.99 9.6K
15:55 152.94 153.05 152.58 152.86 23.1K
15:56 152.82 153.10 152.58 153.10 18.1K
15:57 152.83 152.84 152.75 152.75 3.4K
15:58 152.73 152.81 152.49 152.81 30.0K
15:59 152.70 152.71 152.35 152.71 27.1K
16:00 152.84 153.05 152.84 153.05 98.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available