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
09:30 148.69 150.06 148.69 149.28 4.9K
09:31 149.28 149.28 148.54 148.54 0.9K
09:32 149.03 149.03 148.00 148.00 0.6K
09:33 149.03 149.03 149.03 149.03 0.9K
09:34 148.01 148.81 148.01 148.81 1.4K
09:35 149.16 149.16 149.16 149.16 0.9K
09:37 148.50 148.50 148.25 148.25 1.9K
09:40 147.68 147.68 147.68 147.68 1.0K
09:41 148.47 148.47 146.50 146.50 1.3K
09:45 146.83 146.83 146.83 146.83 0.7K
09:47 146.06 146.92 146.06 146.92 1.6K
09:52 145.28 145.28 144.92 144.92 1.4K
09:54 145.03 145.03 145.03 145.03 0.8K
09:55 144.96 145.52 144.96 145.52 3.4K
09:56 145.06 145.56 145.06 145.56 1.0K
09:57 145.72 145.72 145.00 145.06 1.1K
09:58 144.79 144.79 143.67 143.67 3.3K
09:59 144.60 144.60 144.60 144.60 0.6K
10:01 143.43 143.43 143.43 143.43 1.9K
10:02 144.10 144.10 144.10 144.10 1.3K
10:03 144.42 144.42 144.42 144.42 0.7K
10:04 144.43 144.94 144.43 144.94 0.6K
10:05 144.66 144.88 144.66 144.88 9.6K
10:06 144.98 144.98 144.98 144.98 0.3K
10:07 144.98 144.98 144.98 144.98 1.6K
10:08 144.98 144.98 144.98 144.98 1.6K
10:10 145.00 145.00 144.91 144.91 0.2K
10:11 144.85 144.85 144.56 144.56 1.7K
10:12 144.56 144.56 144.56 144.56 0.7K
10:13 144.49 144.49 144.49 144.49 0.4K
10:14 144.74 144.85 144.74 144.85 2.2K
10:15 145.12 145.54 145.02 145.54 4.3K
10:16 145.55 145.75 145.55 145.75 1.8K
10:17 145.83 145.83 145.83 145.83 0.6K
10:18 145.82 145.82 145.82 145.82 0.1K
10:19 146.05 146.05 146.05 146.04 0.3K
10:20 145.78 146.14 145.78 146.14 2.4K
10:21 146.02 146.02 146.02 146.02 0.1K
10:22 145.87 147.17 145.62 147.17 3.6K
10:23 147.41 147.68 147.41 147.68 4.8K
10:24 147.73 148.13 147.73 148.13 2.0K
10:25 148.48 148.57 148.48 148.57 0.5K
10:26 148.57 148.57 148.48 148.48 0.8K
10:27 148.11 148.11 148.11 148.11 0.8K
10:28 148.30 148.30 147.73 147.73 0.6K
10:29 147.66 147.66 147.66 147.66 1.1K
10:30 147.47 147.81 147.47 147.81 0.8K
10:31 147.69 147.98 147.69 147.89 2.3K
10:32 147.60 147.62 147.57 147.62 0.5K
10:33 147.62 148.27 147.47 147.54 3.9K
10:34 147.32 147.54 147.32 147.54 0.8K
10:35 147.65 147.65 147.65 147.65 1.0K
10:36 147.65 147.65 147.65 147.65 0.2K
10:37 147.65 147.65 147.65 147.65 0.3K
10:38 147.08 147.22 146.91 147.22 1.9K
10:39 146.89 146.89 146.89 146.89 0.4K
10:40 146.52 146.88 146.52 146.88 1.1K
10:41 146.85 146.85 146.74 146.74 0.4K
10:43 146.52 146.56 146.30 146.30 2.2K
10:44 146.15 146.24 146.15 146.24 1.9K
10:45 146.67 146.67 146.67 146.67 2.0K
10:48 146.18 146.18 146.18 146.18 0.3K
10:49 146.14 146.14 146.14 146.14 0.2K
10:50 147.22 147.38 146.67 146.67 4.2K
10:53 147.21 147.34 147.21 147.34 0.6K
10:54 147.49 147.49 147.49 147.49 0.4K
10:55 146.52 146.52 146.52 146.52 0.8K
10:56 147.31 147.31 147.31 147.31 1.0K
10:57 146.84 146.84 146.74 146.74 0.6K
10:58 146.87 146.87 146.87 146.87 0.1K
10:59 146.85 146.85 146.85 146.85 1.4K
11:01 147.42 147.42 147.42 147.42 0.6K
11:02 147.00 147.00 146.91 146.91 1.0K
11:03 146.97 147.24 146.97 147.24 0.5K
11:04 146.98 146.98 146.98 146.98 0.3K
11:05 147.16 147.16 147.16 147.16 0.2K
11:06 146.96 146.96 146.95 146.95 2.9K
11:09 146.38 146.51 146.38 146.51 0.7K
11:10 146.77 146.77 146.77 146.77 1.0K
11:11 146.35 146.35 146.35 146.35 0.7K
11:12 146.43 146.43 146.43 146.43 0.2K
11:13 146.45 146.45 146.45 146.45 0.8K
11:16 146.34 146.34 146.34 146.34 0.3K
11:17 146.17 146.17 146.17 146.17 0.6K
11:19 146.38 146.38 146.03 146.03 1.5K
11:20 146.27 146.48 146.27 146.48 0.9K
11:21 146.42 146.57 146.42 146.57 2.3K
11:24 146.61 146.61 146.61 146.61 0.1K
11:25 146.68 146.68 146.45 146.45 0.7K
11:26 146.56 146.56 146.56 146.56 0.7K
11:28 146.13 146.13 146.13 146.13 0.4K
11:29 146.16 146.16 146.16 146.16 0.4K
11:30 146.03 146.03 146.03 146.03 0.1K
11:31 146.31 146.31 146.18 146.18 1.1K
11:32 146.39 146.39 146.39 146.39 1.4K
11:33 146.23 146.23 146.23 146.23 0.6K
11:35 146.47 146.63 146.25 146.54 3.3K
11:37 146.49 146.93 146.36 146.36 12.5K
11:38 146.35 146.35 146.35 146.35 1.6K
11:42 146.62 146.95 146.62 146.95 3.5K
11:43 147.41 147.41 147.41 147.41 0.6K
11:44 147.29 147.29 147.21 147.21 1.5K
11:46 147.03 147.10 147.03 147.10 0.7K
11:47 147.03 147.12 147.03 147.07 1.2K
11:48 147.02 147.02 147.02 147.02 0.4K
11:49 147.14 147.38 147.14 147.38 0.9K
11:50 147.35 147.35 147.35 147.35 1.1K
11:52 147.10 147.10 147.10 147.10 0.3K
11:54 147.25 147.26 147.25 147.26 3.8K
11:56 147.24 147.24 147.24 147.24 0.7K
11:57 147.31 147.65 147.31 147.65 5.2K
11:58 147.61 147.61 147.35 147.35 1.5K
12:00 147.37 147.37 147.37 147.37 4.7K
12:02 147.63 147.71 147.63 147.71 4.9K
12:04 147.97 148.03 147.97 148.03 1.2K
12:05 147.52 147.52 147.52 147.52 1.2K
12:06 147.29 147.29 147.29 147.29 0.5K
12:07 147.34 147.34 147.34 147.34 1.1K
12:09 147.58 148.20 147.58 148.20 5.6K
12:10 148.20 148.20 148.20 148.20 0.6K
12:11 147.50 148.16 147.50 148.16 3.5K
12:12 148.46 148.46 148.36 148.36 1.5K
12:14 148.16 148.16 148.16 148.16 1.4K
12:16 147.55 147.55 147.55 147.55 1.5K
12:17 147.52 147.52 147.52 147.52 0.4K
12:18 147.69 147.69 147.69 147.69 2.2K
12:20 147.72 147.72 147.72 147.72 2.1K
12:23 147.96 147.96 147.96 147.96 0.9K
12:24 147.90 147.90 147.54 147.54 0.4K
12:25 147.68 147.68 147.68 147.68 1.0K
12:26 147.70 147.70 147.70 147.70 1.1K
12:29 147.70 147.70 147.70 147.70 2.7K
12:31 147.92 147.92 147.92 147.92 0.3K
12:32 147.67 147.86 147.67 147.76 3.0K
12:34 147.88 147.88 147.88 147.88 2.7K
12:37 148.24 148.24 148.24 148.24 1.2K
12:39 148.35 148.35 148.35 148.35 0.8K
12:40 148.37 148.37 148.37 148.37 0.9K
12:41 148.06 148.06 148.06 148.06 0.9K
12:44 148.06 148.06 148.06 148.06 0.9K
12:45 147.62 147.88 147.62 147.88 1.0K
12:47 147.61 147.71 147.61 147.71 1.6K
12:48 147.43 147.68 147.43 147.68 8.7K
12:49 147.44 147.59 147.44 147.59 1.6K
12:50 147.59 147.80 147.58 147.80 2.7K
12:51 147.83 148.18 147.83 148.18 0.9K
12:52 147.93 147.93 147.84 147.84 0.9K
12:53 148.11 148.11 148.03 148.03 2.0K
12:54 147.90 147.90 147.90 147.90 0.3K
12:55 147.87 147.87 147.86 147.86 0.7K
12:56 147.84 147.84 147.84 147.84 1.2K
12:58 148.01 148.05 147.90 148.05 2.9K
12:59 148.08 148.08 147.56 147.56 7.2K
13:00 147.60 147.63 147.60 147.63 2.0K
13:03 146.98 146.98 146.98 146.98 3.2K
13:07 146.90 146.98 146.90 146.98 0.6K
13:08 146.87 146.87 146.50 146.50 5.8K
13:10 146.55 146.68 146.55 146.68 1.0K
13:11 146.60 146.60 146.24 146.26 1.3K
13:12 146.10 146.10 146.10 146.10 0.6K
13:13 146.14 146.14 146.14 146.14 0.7K
13:15 146.11 146.11 146.11 146.10 0.7K
13:16 146.19 146.19 146.19 146.19 0.5K
13:17 146.16 146.16 146.16 146.16 1.5K
13:22 145.96 146.00 145.96 146.00 0.6K
13:23 145.95 145.95 145.95 145.95 0.7K
13:26 145.99 145.99 145.48 145.48 1.5K
13:27 145.37 145.37 145.37 145.37 2.2K
13:28 145.84 145.84 145.84 145.84 0.9K
13:29 145.95 145.95 145.95 145.95 1.2K
13:30 146.01 146.01 146.01 146.01 0.5K
13:31 146.01 146.01 146.01 146.01 0.8K
13:34 145.79 145.79 145.79 145.79 0.2K
13:35 145.83 145.88 145.81 145.81 0.7K
13:36 145.81 145.81 145.76 145.76 2.4K
13:41 145.52 145.52 145.52 145.52 0.6K
13:42 145.39 145.55 145.39 145.55 0.5K
13:44 145.52 145.52 145.52 145.52 0.9K
13:45 145.39 145.39 145.39 145.39 1.2K
13:49 145.09 145.09 145.09 145.09 0.3K
13:50 145.27 145.27 145.27 145.27 2.5K
13:51 145.49 145.49 145.49 145.49 1.5K
13:53 145.83 145.83 145.83 145.83 1.1K
13:57 145.66 145.66 145.66 145.66 0.4K
13:58 145.84 146.03 145.66 146.01 4.6K
13:59 146.15 146.15 146.15 146.15 1.1K
14:00 146.28 146.30 146.28 146.30 3.6K
14:01 146.34 146.34 146.34 146.34 0.8K
14:02 146.56 146.56 146.19 146.34 8.2K
14:05 146.27 146.27 146.27 146.27 0.4K
14:07 146.44 146.44 146.44 146.44 2.0K
14:08 146.30 146.30 146.30 146.30 3.7K
14:09 146.30 146.30 145.99 145.99 1.4K
14:11 146.40 146.40 146.40 146.40 0.4K
14:12 146.24 146.40 146.24 146.40 1.8K
14:13 146.61 146.91 146.61 146.89 3.0K
14:14 147.01 147.01 147.01 147.01 2.3K
14:15 146.88 146.88 146.88 146.88 0.2K
14:16 146.74 146.74 146.72 146.72 1.5K
14:18 146.42 146.42 146.42 146.42 1.1K
14:20 146.66 146.66 146.66 146.66 0.6K
14:22 146.71 146.71 146.61 146.61 2.8K
14:27 146.70 146.79 146.70 146.78 1.4K
14:30 146.71 146.71 146.71 146.71 0.1K
14:31 146.62 146.62 146.62 146.62 0.7K
14:32 146.72 146.72 146.72 146.72 0.2K
14:33 146.72 146.80 146.72 146.80 1.2K
14:34 146.91 146.91 146.91 146.91 0.3K
14:35 146.76 146.76 146.76 146.76 0.5K
14:37 146.68 146.68 146.68 146.68 0.6K
14:38 146.78 146.78 146.78 146.78 0.2K
14:39 146.78 146.78 146.78 146.78 0.7K
14:41 146.55 146.77 146.33 146.33 2.7K
14:43 146.55 146.99 146.55 146.99 1.9K
14:44 147.06 147.06 147.06 147.06 0.9K
14:45 146.84 146.84 146.84 146.84 0.5K
14:47 146.98 147.22 146.98 147.22 1.1K
14:49 147.03 147.03 147.03 147.03 0.4K
14:50 147.17 147.17 147.17 147.17 0.4K
14:51 146.90 147.18 146.90 147.08 1.3K
14:52 146.77 146.77 146.77 146.77 0.1K
14:53 146.77 146.77 146.77 146.77 0.3K
14:54 146.72 146.73 146.72 146.73 0.3K
14:55 146.46 146.87 146.46 146.87 1.6K
14:56 146.85 146.99 146.85 146.99 2.7K
14:57 147.15 147.15 146.98 146.98 0.7K
14:58 146.69 147.12 146.69 147.12 0.9K
14:59 147.04 147.04 147.04 147.04 0.4K
15:00 147.21 147.42 147.21 147.42 2.3K
15:01 147.59 147.81 147.59 147.81 2.9K
15:04 147.87 147.87 147.76 147.78 1.5K
15:05 147.98 147.98 147.98 147.98 0.2K
15:06 147.89 147.89 147.89 147.89 2.9K
15:07 147.77 147.77 147.74 147.74 1.4K
15:08 147.42 147.54 147.42 147.54 3.2K
15:09 147.23 147.23 147.15 147.23 1.7K
15:11 147.23 147.23 147.23 147.23 0.6K
15:12 147.23 147.23 147.23 147.23 0.6K
15:13 146.94 147.04 146.93 146.93 1.5K
15:14 147.09 147.15 147.09 147.15 0.6K
15:15 146.93 147.25 146.93 147.25 2.6K
15:16 147.48 147.48 147.48 147.48 2.8K
15:17 147.62 147.62 147.54 147.54 2.9K
15:18 147.64 147.64 147.64 147.64 0.4K
15:19 147.51 147.51 147.51 147.51 1.7K
15:21 147.48 147.48 147.48 147.48 0.6K
15:22 147.41 147.49 147.41 147.49 1.2K
15:23 147.53 147.53 147.52 147.52 0.8K
15:24 147.23 147.23 147.23 147.23 3.2K
15:25 147.48 147.48 147.48 147.48 0.6K
15:26 147.16 147.16 147.16 147.16 0.8K
15:27 147.04 147.04 146.69 146.85 1.5K
15:28 146.78 146.78 146.78 146.78 0.5K
15:29 146.89 146.90 146.89 146.90 2.0K
15:30 147.11 147.37 146.86 146.88 6.3K
15:33 146.89 146.89 146.89 146.89 2.1K
15:35 147.28 147.28 147.13 147.25 2.7K
15:36 147.00 147.00 147.00 147.00 0.5K
15:37 147.09 147.09 147.09 147.09 1.2K
15:38 146.89 147.00 146.78 146.78 1.8K
15:39 146.64 146.64 146.64 146.64 1.6K
15:40 146.42 146.42 146.42 146.42 1.7K
15:41 146.24 146.24 146.24 146.24 0.3K
15:42 146.12 146.12 145.91 145.99 2.3K
15:43 146.11 146.11 146.11 146.10 0.4K
15:44 146.11 146.11 146.11 146.10 0.7K
15:45 146.32 146.32 146.11 146.11 1.8K
15:46 146.08 146.38 146.08 146.34 4.5K
15:47 146.33 146.43 146.33 146.33 2.7K
15:48 146.73 147.17 146.73 147.17 3.7K
15:49 147.19 147.19 147.06 147.10 4.1K
15:50 146.96 147.12 146.96 147.06 2.6K
15:51 147.12 147.12 146.79 147.06 6.6K
15:52 147.17 147.46 147.17 147.44 5.3K
15:53 147.38 147.38 147.11 147.11 2.5K
15:54 147.27 147.49 147.26 147.49 5.0K
15:55 147.49 147.49 147.29 147.35 7.7K
15:56 147.51 147.63 147.38 147.62 9.6K
15:57 147.50 147.65 147.50 147.50 9.0K
15:58 147.55 147.59 147.27 147.33 12.2K
15:59 147.47 147.75 147.47 147.50 21.6K
16:00 147.56 147.56 147.47 147.47 248.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available