Stockscreener 앱 받기
361.53
1.85%
6.57
시장 영업 전:
360.00
-1.53
-0.42%
Dycom Industries Inc 주식 (DY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $364.4 | $355.6 | $8.84 | 173,554.0 | +1.85% |
| 2025-11-26 | $362.5 | $350.0 | $12.54 | 506,154.0 | +1.87% |
| 2025-11-25 | $349.5 | $340.8 | $8.72 | 392,524.0 | +2.27% |
| 2025-11-24 | $343.7 | $329.8 | $13.87 | 439,879.0 | +4.35% |
| 2025-11-21 | $335.4 | $320.0 | $15.40 | 565,784.0 | +0.96% |
| 2025-11-20 | $350.9 | $322.6 | $28.29 | 736,469.0 | -0.59% |
| 2025-11-19 | $350.0 | $317.1 | $32.91 | 1,068,261.0 | +9.82% |
| 2025-11-18 | $300.5 | $289.2 | $11.29 | 473,642.0 | +0.83% |
| 2025-11-17 | $300.0 | $289.2 | $10.80 | 443,869.0 | +0.88% |
| 2025-11-14 | $293.0 | $273.0 | $19.96 | 351,640.0 | +3.01% |
| 2025-11-13 | $296.2 | $279.5 | $16.75 | 270,397.0 | -4.36% |
| 2025-11-12 | $297.6 | $290.6 | $7.00 | 289,049.0 | +1.71% |
| 2025-11-11 | $292.4 | $284.3 | $8.07 | 217,336.0 | -1.03% |
| 2025-11-10 | $298.1 | $288.4 | $9.70 | 263,124.0 | +2.52% |
| 2025-11-07 | $287.6 | $273.0 | $14.65 | 428,082.0 | +1.23% |
| 2025-11-06 | $289.2 | $281.7 | $7.51 | 193,306.0 | -2.49% |
| 2025-11-05 | $291.8 | $282.4 | $9.37 | 396,492.0 | +2.84% |
| 2025-11-04 | $286.3 | $275.0 | $11.25 | 252,292.0 | -1.42% |
| 2025-11-03 | $291.1 | $282.5 | $8.60 | 279,656.0 | -0.56% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $364.4 | $273.0 | $91.40 | 7,915,064.0 | +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% |
Dycom Industries Inc 주식 (DY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $117.2 | $102.4 | $14.83 | 5,025,553.0 | +10.80% |
| 2023-11 | $105.8 | $78.42 | $27.36 | 7,318,911.0 | +21.94% |
| 2023-10 | $89.35 | $80.30 | $9.05 | 6,369,300.0 | -4.29% |
| 2023-09 | $102.0 | $86.82 | $15.21 | 4,729,355.0 | -10.94% |
| 2023-08 | $104.1 | $91.72 | $12.39 | 7,386,213.0 | +0.35% |
| 2023-07 | $115.5 | $95.20 | $20.33 | 6,314,979.0 | -12.38% |
| 2023-06 | $114.5 | $100.9 | $13.56 | 6,351,935.0 | +12.05% |
| 2023-05 | $107.2 | $89.08 | $18.17 | 9,985,447.0 | +9.51% |
| 2023-04 | $94.96 | $86.59 | $8.37 | 6,639,980.0 | -1.10% |
| 2023-03 | $106.3 | $91.00 | $15.30 | 19,061,858.0 | +11.21% |
| 2023-02 | $96.26 | $77.33 | $18.93 | 9,985,375.0 | -11.70% |
| 2023-01 | $101.3 | $90.51 | $10.77 | 6,898,985.0 | +1.89% |
0.33%
0.58%
자본화:
|
볼륨(24시간):