Stockscreener 앱 받기
269.23
2.88%
-7.98
시간 외 거래:
270.18
0.95
+0.35%
Dycom Industries Inc 주식 (DY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $282.0 | $265.5 | $16.48 | 706,132.0 | -2.88% |
| 2026-10-08 | $280.1 | $269.5 | $10.69 | 508,317.0 | -1.86% |
| 2026-10-07 | $286.4 | $277.6 | $8.70 | 491,672.0 | -2.74% |
| 2026-10-06 | $294.4 | $276.9 | $17.58 | 524,708.0 | +5.84% |
| 2026-10-05 | $279.6 | $270.0 | $9.65 | 657,016.0 | +0.24% |
| 2026-10-02 | $278.1 | $272.1 | $6.03 | 443,336.0 | +1.40% |
| 2026-10-01 | $273.0 | $263.4 | $9.63 | 594,252.0 | +0.33% |
| 2026-09-30 | $273.6 | $265.1 | $8.48 | 730,907.0 | +0.01% |
| 2026-09-29 | $274.7 | $266.2 | $8.46 | 553,391.0 | +0.84% |
| 2026-09-28 | $277.2 | $265.1 | $12.06 | 661,050.0 | -1.74% |
| 2026-09-25 | $277.0 | $270.5 | $6.52 | 526,745.0 | -0.21% |
| 2026-09-24 | $279.2 | $271.9 | $7.30 | 544,476.0 | -3.15% |
| 2026-09-23 | $285.3 | $275.1 | $10.21 | 549,632.0 | -0.38% |
| 2026-09-22 | $295.5 | $281.7 | $13.77 | 666,191.0 | -3.27% |
| 2026-09-21 | $296.0 | $287.6 | $8.44 | 551,731.0 | -0.09% |
| 2026-09-18 | $294.0 | $287.5 | $6.46 | 1,149,034.0 | +2.21% |
| 2026-09-17 | $299.0 | $283.2 | $15.78 | 753,882.0 | -0.66% |
| 2026-09-16 | $293.7 | $285.1 | $8.55 | 595,646.0 | +1.79% |
| 2026-09-15 | $291.7 | $280.9 | $10.86 | 424,600.0 | -1.57% |
| 2026-09-14 | $296.1 | $285.2 | $10.81 | 841,818.0 | -6.71% |
| 2026-09-11 | $309.5 | $298.7 | $10.82 | 733,914.0 | +3.90% |
Dycom Industries Inc 주식 (DY) 연도별 가격 이력
이 심층 분석에서는 Dycom Industries Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dycom Industries Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dycom Industries Inc 주식 (DY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $294.4 | $263.4 | $31.09 | 3,925,433.0 | +0.06% |
| 2026-09 | $309.5 | $265.1 | $44.39 | 13,655,865.0 | -7.60% |
| 2026-08 | $434.7 | $287.6 | $147.1 | 12,964,469.0 | -27.41% |
| 2026-07 | $498.6 | $370.4 | $128.2 | 10,079,587.0 | -20.65% |
| 2026-06 | $517.6 | $431.9 | $85.70 | 14,592,334.0 | -0.86% |
| 2026-05 | $566.5 | $398.5 | $167.9 | 11,074,917.0 | +23.16% |
| 2026-04 | $425.0 | $333.0 | $91.97 | 8,181,362.0 | +22.22% |
| 2026-03 | $426.5 | $323.8 | $102.7 | 10,746,087.0 | -19.33% |
| 2026-02 | $445.5 | $349.7 | $95.85 | 7,825,734.0 | +15.27% |
| 2026-01 | $386.9 | $334.6 | $52.38 | 6,244,502.0 | +7.84% |
Dycom Industries Inc 주식 (DY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $366.6 | $338.3 | $28.32 | 11,620,490.0 | -5.22% |
| 2025-11 | $364.4 | $273.0 | $91.40 | 7,741,510.0 | +25.62% |
| 2025-10 | $301.9 | $272.3 | $29.56 | 6,830,799.0 | -1.36% |
| 2025-09 | $300.0 | $242.6 | $57.45 | 8,389,274.0 | +15.56% |
| 2025-08 | $285.6 | $233.0 | $52.64 | 9,395,371.0 | -6.08% |
| 2025-07 | $271.8 | $239.8 | $31.96 | 5,583,005.0 | +9.99% |
| 2025-06 | $246.9 | $225.8 | $21.15 | 7,075,927.0 | +6.29% |
| 2025-05 | $230.6 | $169.2 | $61.38 | 9,437,383.0 | +37.22% |
| 2025-04 | $168.7 | $131.4 | $37.35 | 8,220,752.0 | +9.98% |
| 2025-03 | $167.1 | $133.4 | $33.62 | 11,646,728.0 | -7.03% |
| 2025-02 | $203.6 | $154.2 | $49.41 | 10,218,301.0 | -13.37% |
| 2025-01 | $198.0 | $171.8 | $26.22 | 6,432,491.0 | +8.68% |
Dycom Industries Inc 주식 (DY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $199.6 | $166.6 | $33.01 | 9,026,304.0 | -3.52% |
| 2024-11 | $203.9 | $170.5 | $33.44 | 10,880,053.0 | +3.92% |
| 2024-10 | $207.2 | $170.1 | $37.09 | 6,118,331.0 | -11.55% |
| 2024-09 | $199.8 | $167.9 | $31.82 | 6,289,977.0 | +12.01% |
| 2024-08 | $196.3 | $159.2 | $37.17 | 8,024,780.0 | -4.11% |
| 2024-07 | $188.5 | $165.3 | $23.18 | 4,760,502.0 | +8.74% |
| 2024-06 | $184.3 | $161.6 | $22.75 | 5,046,527.0 | -6.22% |
| 2024-05 | $186.5 | $138.0 | $48.51 | 6,331,264.0 | +28.52% |
| 2024-04 | $143.8 | $133.0 | $10.78 | 4,272,017.0 | -2.45% |
| 2024-03 | $146.3 | $123.9 | $22.42 | 6,067,053.0 | +13.47% |
| 2024-02 | $129.5 | $112.2 | $17.34 | 5,448,254.0 | +13.24% |
| 2024-01 | $116.9 | $107.5 | $9.41 | 4,524,104.0 | -2.95% |
0.21%
0.46%
자본화:
|
볼륨(24시간):