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
09:30 162.55 163.23 162.55 163.23 5.8K
09:46 162.30 162.30 162.30 162.30 0.2K
09:48 162.99 162.99 162.99 162.99 0.3K
09:50 163.05 163.05 163.05 163.04 0.8K
09:53 163.05 163.47 163.05 163.05 1.5K
09:54 163.44 163.76 163.44 163.76 0.4K
09:55 164.03 164.03 164.03 164.03 0.6K
09:56 163.42 163.42 163.42 163.42 0.8K
10:01 164.30 164.30 164.30 164.30 0.8K
10:05 163.48 163.48 163.48 163.48 0.6K
10:10 164.37 164.37 163.89 163.89 1.9K
10:11 163.55 163.62 163.55 163.62 1.3K
10:12 163.50 163.68 163.50 163.68 1.6K
10:17 163.63 163.64 163.63 163.64 1.5K
10:20 163.59 164.24 163.59 164.24 1.2K
10:21 164.28 164.28 164.28 164.28 0.4K
10:22 164.28 164.28 164.28 164.28 0.2K
10:23 164.28 164.28 164.28 164.28 0.5K
10:24 164.29 164.46 164.29 164.46 0.4K
10:25 164.44 164.44 164.44 164.44 0.9K
10:26 164.72 164.72 164.72 164.72 1.5K
10:27 164.74 164.74 164.74 164.74 0.4K
10:30 165.27 165.45 165.27 165.45 1.7K
10:31 165.00 165.00 165.00 165.00 0.4K
10:32 165.59 165.59 165.59 165.59 0.6K
10:34 165.19 165.59 165.19 165.59 0.6K
10:37 165.31 165.59 165.15 165.59 3.8K
10:38 165.30 165.38 165.30 165.38 1.3K
10:40 165.41 165.41 165.41 165.41 0.1K
10:41 165.34 165.34 165.31 165.31 3.4K
10:42 165.31 165.31 164.50 164.50 4.2K
10:43 164.57 164.57 164.57 164.57 0.3K
10:44 164.57 164.63 164.57 164.57 0.7K
10:45 164.57 164.59 164.57 164.59 1.2K
10:48 164.59 164.59 164.59 164.59 1.1K
10:52 164.46 164.46 164.46 164.46 0.4K
10:53 164.46 164.46 164.46 164.46 0.2K
10:54 164.46 164.46 164.46 164.46 0.2K
10:55 164.53 164.53 164.46 164.46 2.8K
10:58 164.95 164.95 164.95 164.95 1.0K
11:05 165.89 165.89 165.89 165.89 0.2K
11:06 165.32 165.32 165.32 165.32 1.1K
11:08 165.94 165.94 165.94 165.94 0.6K
11:11 165.75 165.75 165.75 165.75 0.5K
11:12 165.76 165.76 165.76 165.76 0.2K
11:13 165.97 165.97 165.96 165.96 2.5K
11:20 165.66 165.66 165.66 165.66 2.0K
11:27 165.51 165.51 165.51 165.51 0.6K
11:28 165.92 165.92 165.92 165.92 0.6K
11:29 165.60 165.60 165.60 165.60 0.4K
11:32 165.93 165.93 165.93 165.93 1.4K
11:43 165.52 165.94 165.52 165.94 1.1K
11:44 165.99 165.99 165.99 165.99 0.6K
11:46 166.01 166.01 166.01 166.01 0.4K
11:50 166.25 166.25 166.25 166.25 1.0K
11:53 166.48 166.48 166.48 166.48 0.2K
11:55 166.25 166.49 166.25 166.49 1.6K
11:57 166.82 166.82 166.82 166.82 0.2K
11:58 166.63 166.63 166.63 166.63 1.2K
11:59 166.98 166.98 166.68 166.68 2.3K
12:08 166.49 166.49 166.49 166.49 0.2K
12:09 166.49 166.54 166.49 166.54 0.2K
12:10 166.49 166.49 166.49 166.49 0.9K
12:16 166.28 166.28 166.28 166.28 0.7K
12:17 166.07 166.07 166.07 166.07 0.4K
12:18 166.27 166.27 166.27 166.27 0.9K
12:24 165.51 165.51 165.51 165.51 1.5K
12:30 165.92 165.92 165.92 165.92 0.5K
12:32 165.66 165.66 165.66 165.66 0.6K
12:34 165.71 165.71 165.71 165.71 0.3K
12:35 165.57 165.57 165.57 165.57 1.2K
12:36 165.59 165.59 165.59 165.59 0.1K
12:37 165.62 165.86 165.62 165.86 1.4K
12:38 165.83 165.83 165.83 165.83 0.6K
12:42 166.05 166.05 166.05 166.05 0.7K
12:43 165.93 165.93 165.84 165.84 0.8K
12:48 165.55 165.55 165.55 165.55 0.6K
12:49 165.50 165.50 165.50 165.50 1.6K
12:54 165.47 165.47 165.47 165.47 0.6K
12:57 165.21 165.21 165.21 165.21 1.9K
13:06 165.13 165.13 164.95 164.95 2.4K
13:12 164.48 164.60 164.48 164.60 0.9K
13:15 164.88 164.88 164.88 164.88 1.4K
13:21 164.70 165.04 164.70 164.99 1.0K
13:22 165.05 165.05 165.05 165.05 0.3K
13:23 165.23 165.37 165.23 165.37 2.4K
13:28 165.65 165.65 165.65 165.65 0.1K
13:29 165.72 165.72 165.72 165.72 1.0K
13:32 166.08 166.08 166.08 166.08 0.3K
13:33 166.05 166.05 166.05 166.05 1.4K
13:34 166.15 166.15 166.15 166.15 0.4K
13:35 166.30 166.30 165.79 165.79 0.9K
13:37 165.97 165.97 165.97 165.97 0.2K
13:39 165.97 165.97 165.97 165.97 0.5K
13:40 165.77 165.77 165.77 165.77 0.4K
13:41 165.85 165.85 165.85 165.85 0.3K
13:43 165.71 165.71 165.71 165.71 0.6K
13:45 165.49 165.49 165.49 165.49 0.2K
13:47 165.43 165.43 165.43 165.43 0.4K
13:49 165.43 165.43 165.43 165.43 0.2K
13:52 165.43 165.43 165.43 165.43 0.3K
13:54 165.43 165.43 165.43 165.43 0.3K
13:56 165.43 165.43 165.43 165.43 0.6K
13:57 165.47 165.47 165.47 165.47 0.2K
13:58 165.48 165.48 165.48 165.48 0.3K
14:00 165.50 165.50 165.50 165.50 0.2K
14:02 165.59 165.59 165.59 165.59 0.2K
14:03 166.15 166.21 166.15 166.21 3.1K
14:07 166.87 167.01 166.26 166.26 3.3K
14:08 166.14 166.14 166.09 166.09 1.1K
14:11 166.26 166.26 166.26 166.26 0.5K
14:13 166.26 166.26 166.26 166.26 0.2K
14:15 166.26 166.26 166.26 166.26 0.7K
14:17 166.32 166.32 166.32 166.32 0.4K
14:19 166.43 166.43 166.33 166.33 2.8K
14:24 166.35 166.35 166.35 166.35 0.3K
14:26 166.24 166.24 166.20 166.20 0.5K
14:28 166.24 166.24 166.24 166.24 0.2K
14:29 166.03 166.03 165.83 165.83 3.2K
14:30 165.89 166.11 165.89 166.11 0.8K
14:31 166.26 166.26 166.26 166.26 0.7K
14:32 166.30 166.30 165.90 165.98 5.4K
14:34 166.15 166.15 166.15 166.15 0.7K
14:36 165.58 165.58 165.58 165.58 0.1K
14:37 165.65 165.65 165.65 165.65 0.4K
14:38 165.51 165.51 165.51 165.51 0.4K
14:41 165.51 165.51 165.51 165.51 0.2K
14:43 165.51 165.51 165.51 165.51 0.1K
14:44 165.51 165.51 165.51 165.51 0.1K
14:45 165.51 165.51 165.51 165.51 0.2K
14:46 165.51 165.51 165.51 165.51 0.3K
14:47 165.51 165.51 165.51 165.51 0.3K
14:49 165.58 165.89 165.58 165.89 3.3K
14:50 166.29 166.29 165.95 165.96 10.1K
14:52 165.98 165.98 165.98 165.98 1.5K
14:55 165.98 165.98 165.98 165.98 0.3K
14:56 165.98 165.98 165.98 165.98 1.7K
14:57 166.02 166.02 166.02 166.02 0.1K
14:58 165.98 165.98 165.98 165.98 0.1K
14:59 165.78 165.81 165.78 165.81 3.1K
15:01 165.81 165.88 165.81 165.88 0.4K
15:02 165.82 165.82 165.75 165.75 0.7K
15:04 165.72 165.72 165.72 165.72 0.2K
15:05 165.57 165.57 165.49 165.49 1.0K
15:06 165.49 165.49 165.49 165.49 0.6K
15:07 165.48 165.48 165.48 165.48 0.4K
15:08 165.48 165.48 165.48 165.48 0.4K
15:10 165.48 165.48 165.48 165.48 0.2K
15:11 165.74 165.74 165.74 165.74 1.5K
15:12 166.02 166.02 165.90 165.90 2.8K
15:16 165.93 165.93 165.93 165.93 0.2K
15:18 165.85 165.85 165.85 165.85 0.4K
15:19 165.88 165.88 165.71 165.71 1.1K
15:20 165.66 165.66 165.66 165.66 0.4K
15:21 165.85 165.94 165.85 165.94 3.1K
15:23 165.57 165.57 165.57 165.57 0.1K
15:25 165.56 165.56 165.56 165.56 0.1K
15:26 165.52 165.52 165.52 165.52 0.3K
15:27 165.46 165.46 165.46 165.46 0.3K
15:29 165.46 165.46 165.37 165.44 1.1K
15:30 165.53 165.53 165.53 165.53 0.4K
15:31 165.42 165.42 165.42 165.42 0.2K
15:32 165.50 165.50 165.50 165.50 2.2K
15:34 165.24 165.35 165.24 165.35 3.4K
15:35 165.55 165.55 165.55 165.55 0.4K
15:36 165.48 165.61 165.48 165.61 0.7K
15:37 165.90 165.90 165.90 165.90 1.2K
15:38 165.96 165.96 165.96 165.96 1.1K
15:40 165.93 166.12 165.91 166.00 1.3K
15:41 166.13 166.14 166.13 166.14 0.8K
15:42 166.15 166.15 165.60 165.60 1.9K
15:43 165.74 165.74 165.60 165.60 1.7K
15:44 165.81 166.15 165.81 166.15 2.8K
15:45 166.28 166.28 166.28 166.28 1.0K
15:46 166.63 167.05 166.63 167.05 1.3K
15:47 166.87 166.87 166.79 166.79 3.9K
15:48 166.90 166.90 166.90 166.90 0.8K
15:49 166.90 167.19 166.85 167.19 2.4K
15:50 166.99 167.15 166.91 166.93 3.9K
15:51 167.03 167.13 166.91 167.13 5.3K
15:52 167.42 167.42 167.42 167.42 1.1K
15:53 167.50 167.81 167.50 167.81 2.9K
15:54 168.14 168.14 167.98 167.98 3.7K
15:55 168.01 168.13 168.00 168.07 5.3K
15:56 168.07 168.13 167.57 167.58 7.1K
15:58 167.57 167.68 167.45 167.45 9.6K
15:59 167.55 167.57 167.28 167.55 73.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available